Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.38 | 69.46 | 68.34 | 68.40 | 0 | -0.54(-0.79%) |
Nov 27, 2013 | 69.11 | 69.64 | 68.74 | 68.94 | 0 | -0.25(-0.36%) |
Nov 26, 2013 | 67.64 | 69.46 | 67.19 | 69.19 | 0 | +1.71(+2.53%) |
Nov 25, 2013 | 68.39 | 68.81 | 67.23 | 67.48 | 108,889 | -0.58(-0.85%) |
Nov 22, 2013 | 69.35 | 69.60 | 68.01 | 68.06 | 0 | -1.08(-1.56%) |
Nov 21, 2013 | 68.47 | 69.71 | 68.47 | 69.13 | 165,926 | +0.90(+1.32%) |
Nov 20, 2013 | 68.55 | 69.02 | 67.80 | 68.23 | 0 | +0.02(+0.03%) |
Nov 19, 2013 | 68.86 | 69.50 | 67.92 | 68.21 | 138,593 | -0.53(-0.78%) |
Nov 18, 2013 | 69.90 | 70.21 | 68.35 | 68.75 | 250,334 | -0.90(-1.29%) |
Nov 15, 2013 | 70.37 | 71.03 | 69.39 | 69.65 | 0 | -0.73(-1.03%) |
Nov 14, 2013 | 70.11 | 70.66 | 69.51 | 70.37 | 88,180 | +0.28(+0.39%) |
Nov 13, 2013 | 69.52 | 70.26 | 69.24 | 70.10 | 0 | +0.14(+0.20%) |
Nov 12, 2013 | 70.10 | 70.26 | 69.27 | 69.96 | 0 | -0.20(-0.29%) |
Nov 11, 2013 | 70.81 | 70.84 | 69.85 | 70.16 | 0 | -0.67(-0.95%) |
Nov 08, 2013 | 70.52 | 71.01 | 69.83 | 70.83 | 0 | +0.27(+0.38%) |
Nov 07, 2013 | 71.17 | 71.28 | 70.25 | 70.57 | 278,886 | -0.23(-0.32%) |
Nov 06, 2013 | 71.20 | 71.30 | 70.45 | 70.80 | 228,885 | +0.04(+0.05%) |
Nov 05, 2013 | 69.14 | 70.81 | 68.63 | 70.76 | 316,234 | +1.46(+2.11%) |
Nov 04, 2013 | 68.17 | 69.32 | 67.64 | 69.30 | 316,848 | +1.41(+2.07%) |
Nov 01, 2013 | 66.89 | 68.26 | 66.40 | 67.89 | 0 | +0.91(+1.36%) |
Oct 31, 2013 | 67.31 | 67.78 | 66.72 | 66.98 | 0 | -0.24(-0.36%) |
Oct 30, 2013 | 68.03 | 68.03 | 66.91 | 67.22 | 172,819 | -0.60(-0.88%) |
Oct 29, 2013 | 66.93 | 67.88 | 66.81 | 67.82 | 0 | +1.16(+1.73%) |
Oct 28, 2013 | 66.51 | 66.85 | 66.05 | 66.66 | 0 | +0.06(+0.10%) |
Oct 25, 2013 | 66.79 | 66.79 | 66.08 | 66.60 | 0 | +0.15(+0.22%) |
Oct 24, 2013 | 66.69 | 66.94 | 66.22 | 66.45 | 230,204 | -0.15(-0.22%) |
Oct 23, 2013 | 66.22 | 67.19 | 66.02 | 66.60 | 183,022 | +0.19(+0.29%) |
Oct 22, 2013 | 67.75 | 68.88 | 66.29 | 66.41 | 201,261 | -1.17(-1.74%) |
Oct 21, 2013 | 67.45 | 68.18 | 67.18 | 67.58 | 151,219 | +0.41(+0.61%) |
Oct 18, 2013 | 66.55 | 67.41 | 65.82 | 67.17 | 291,540 | +1.25(+1.89%) |
Oct 17, 2013 | 65.79 | 66.09 | 65.53 | 65.92 | 264,592 | -0.02(-0.03%) |
Oct 16, 2013 | 66.11 | 67.66 | 65.74 | 65.94 | 321,789 | +0.03(+0.04%) |
Oct 15, 2013 | 66.93 | 67.00 | 65.71 | 65.91 | 261,739 | -1.07(-1.60%) |
Oct 14, 2013 | 66.88 | 67.34 | 66.18 | 66.99 | 340,076 | -0.32(-0.48%) |
Oct 11, 2013 | 67.09 | 68.21 | 66.77 | 67.31 | 0 | -0.05(-0.08%) |
Oct 10, 2013 | 66.81 | 67.83 | 65.75 | 67.36 | 159,060 | +1.27(+1.91%) |
Oct 09, 2013 | 66.10 | 66.89 | 65.47 | 66.10 | 211,978 | +0.20(+0.31%) |
Oct 08, 2013 | 65.33 | 66.32 | 65.33 | 65.89 | 270,754 | +0.50(+0.77%) |
Oct 07, 2013 | 65.67 | 65.99 | 65.20 | 65.39 | 0 | -0.73(-1.11%) |
Oct 04, 2013 | 65.10 | 66.69 | 64.83 | 66.12 | 0 | +0.91(+1.39%) |
Oct 03, 2013 | 66.29 | 66.96 | 64.79 | 65.22 | 0 | -1.38(-2.08%) |
Oct 02, 2013 | 67.19 | 67.54 | 66.17 | 66.60 | 175,404 | -0.94(-1.40%) |
Oct 01, 2013 | 67.39 | 68.40 | 67.03 | 67.54 | 204,985 | +0.26(+0.38%) |
Sep 30, 2013 | 66.67 | 67.92 | 66.67 | 67.29 | 201,446 | +0.08(+0.12%) |
Sep 27, 2013 | 66.81 | 67.71 | 66.39 | 67.21 | 0 | -0.17(-0.24%) |
Sep 26, 2013 | 66.27 | 67.87 | 66.27 | 67.37 | 107,745 | +0.74(+1.11%) |
Sep 25, 2013 | 67.08 | 67.66 | 66.51 | 66.63 | 181,232 | -0.47(-0.70%) |
Sep 24, 2013 | 66.88 | 67.53 | 66.37 | 67.10 | 126,077 | +0.47(+0.70%) |
Sep 23, 2013 | 66.21 | 67.39 | 65.86 | 66.63 | 135,960 | +0.20(+0.30%) |
Sep 20, 2013 | 66.99 | 67.04 | 66.20 | 66.43 | 0 | -0.52(-0.78%) |
Sep 19, 2013 | 66.70 | 67.85 | 66.55 | 66.95 | 142,989 | +0.31(+0.47%) |
Sep 18, 2013 | 65.09 | 66.93 | 64.98 | 66.64 | 0 | +1.52(+2.34%) |
Sep 17, 2013 | 65.20 | 65.61 | 64.74 | 65.11 | 0 | +0.08(+0.13%) |
Sep 16, 2013 | 65.56 | 65.38 | 64.94 | 65.03 | 0 | -0.08(-0.13%) |
Sep 13, 2013 | 65.58 | 65.90 | 64.97 | 65.11 | 0 | -0.04(-0.06%) |
Sep 12, 2013 | 65.79 | 66.01 | 64.94 | 65.15 | 0 | -0.67(-1.02%) |
Sep 11, 2013 | 64.67 | 66.76 | 64.67 | 65.82 | 0 | +1.32(+2.05%) |
Sep 10, 2013 | 64.15 | 65.06 | 63.35 | 64.50 | 314,713 | +1.39(+2.21%) |
Sep 09, 2013 | 65.52 | 63.39 | 62.16 | 63.11 | 0 | +0.93(+1.49%) |
Sep 06, 2013 | 61.76 | 62.62 | 60.29 | 62.18 | 0 | +0.54(+0.88%) |
Sep 05, 2013 | 61.22 | 61.74 | 60.89 | 61.64 | 0 | +0.59(+0.96%) |
Sep 04, 2013 | 60.26 | 61.29 | 59.60 | 61.05 | 0 | +0.64(+1.06%) |