Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 73.27 | 73.61 | 73.18 | 73.30 | 0 | +0.27(+0.37%) |
Nov 27, 2013 | 73.24 | 73.33 | 72.61 | 73.03 | 0 | -0.04(-0.05%) |
Nov 26, 2013 | 72.85 | 73.07 | 72.43 | 73.07 | 1,937,052 | +0.22(+0.30%) |
Nov 25, 2013 | 72.75 | 73.26 | 72.18 | 72.85 | 2,281,551 | +0.71(+0.98%) |
Nov 22, 2013 | 71.42 | 72.34 | 71.28 | 72.14 | 0 | +2.10(+3.00%) |
Nov 21, 2013 | 69.23 | 70.18 | 69.18 | 70.04 | 2,946,979 | +1.03(+1.49%) |
Nov 20, 2013 | 68.61 | 69.76 | 68.57 | 69.02 | 0 | +0.60(+0.88%) |
Nov 19, 2013 | 68.10 | 68.82 | 67.74 | 68.42 | 0 | +0.06(+0.09%) |
Nov 18, 2013 | 69.42 | 69.92 | 68.12 | 68.35 | 0 | -1.07(-1.54%) |
Nov 15, 2013 | 68.67 | 69.42 | 68.30 | 69.42 | 0 | +0.93(+1.36%) |
Nov 14, 2013 | 68.02 | 68.79 | 67.78 | 68.49 | 2,099,031 | +0.51(+0.75%) |
Nov 13, 2013 | 66.90 | 67.99 | 66.70 | 67.99 | 4,287,493 | +0.53(+0.79%) |
Nov 12, 2013 | 67.02 | 67.48 | 66.51 | 67.45 | 0 | +0.25(+0.36%) |
Nov 11, 2013 | 67.10 | 67.39 | 66.53 | 67.21 | 0 | +0.44(+0.67%) |
Nov 08, 2013 | 65.08 | 66.98 | 65.08 | 66.76 | 0 | +2.08(+3.21%) |
Nov 07, 2013 | 66.17 | 66.76 | 64.56 | 64.68 | 5,517,123 | -1.06(-1.62%) |
Nov 06, 2013 | 68.01 | 68.06 | 65.67 | 65.75 | 5,115,778 | -1.97(-2.92%) |
Nov 05, 2013 | 67.39 | 67.94 | 66.85 | 67.72 | 1,729,977 | +0.47(+0.70%) |
Nov 04, 2013 | 67.94 | 67.94 | 67.15 | 67.25 | 1,559,182 | -0.13(-0.19%) |
Nov 01, 2013 | 67.43 | 67.63 | 66.71 | 67.38 | 0 | +0.24(+0.36%) |
Oct 31, 2013 | 67.60 | 68.14 | 66.75 | 67.14 | 3,926,211 | -0.63(-0.93%) |
Oct 30, 2013 | 69.19 | 69.58 | 67.51 | 67.77 | 6,187,615 | -1.42(-2.06%) |
Oct 29, 2013 | 69.20 | 69.23 | 68.32 | 69.19 | 2,337,559 | +0.01(+0.01%) |
Oct 28, 2013 | 69.46 | 69.70 | 68.82 | 69.18 | 1,690,046 | +0.02(+0.03%) |
Oct 25, 2013 | 69.38 | 69.38 | 68.51 | 69.16 | 0 | +0.07(+0.10%) |
Oct 24, 2013 | 68.71 | 69.35 | 68.64 | 69.09 | 1,983,458 | +0.72(+1.05%) |
Oct 23, 2013 | 67.69 | 68.40 | 67.30 | 68.38 | 2,616,563 | +0.34(+0.50%) |
Oct 22, 2013 | 66.87 | 68.17 | 66.61 | 68.03 | 3,546,497 | +1.49(+2.25%) |
Oct 21, 2013 | 67.76 | 67.84 | 66.27 | 66.54 | 3,101,496 | -1.08(-1.59%) |
Oct 18, 2013 | 68.59 | 68.59 | 66.87 | 67.61 | 3,403,479 | -0.52(-0.76%) |
Oct 17, 2013 | 67.37 | 68.23 | 67.05 | 68.13 | 1,338,107 | +0.50(+0.73%) |
Oct 16, 2013 | 66.45 | 68.13 | 66.15 | 67.64 | 4,203,533 | +2.05(+3.13%) |
Oct 15, 2013 | 66.31 | 66.61 | 65.52 | 65.58 | 3,807,139 | -0.57(-0.86%) |
Oct 14, 2013 | 65.29 | 66.29 | 64.69 | 66.15 | 2,315,482 | +0.50(+0.76%) |
Oct 11, 2013 | 66.00 | 66.16 | 65.28 | 65.65 | 0 | -0.23(-0.34%) |
Oct 10, 2013 | 64.78 | 65.92 | 64.74 | 65.88 | 0 | +2.28(+3.58%) |
Oct 09, 2013 | 65.07 | 65.19 | 62.55 | 63.60 | 12,236,904 | -1.37(-2.11%) |
Oct 08, 2013 | 68.01 | 68.17 | 64.97 | 64.97 | 8,493,486 | -2.97(-4.37%) |
Oct 07, 2013 | 69.08 | 69.15 | 67.91 | 67.94 | 3,916,840 | -1.54(-2.22%) |
Oct 04, 2013 | 68.99 | 69.70 | 68.81 | 69.48 | 0 | +0.77(+1.11%) |
Oct 03, 2013 | 69.75 | 69.79 | 67.98 | 68.72 | 5,312,415 | -0.99(-1.42%) |
Oct 02, 2013 | 69.59 | 69.89 | 69.38 | 69.71 | 3,863,080 | -0.20(-0.28%) |
Oct 01, 2013 | 69.07 | 69.90 | 68.64 | 69.90 | 4,164,434 | +1.37(+1.99%) |
Sep 30, 2013 | 68.11 | 69.06 | 67.77 | 68.54 | 2,763,633 | -0.37(-0.54%) |
Sep 27, 2013 | 68.62 | 69.25 | 68.14 | 68.91 | 0 | +0.19(+0.27%) |
Sep 26, 2013 | 67.65 | 69.04 | 67.65 | 68.72 | 1,697,842 | +1.11(+1.64%) |
Sep 25, 2013 | 67.98 | 68.11 | 67.57 | 67.61 | 1,138,561 | -0.40(-0.59%) |
Sep 24, 2013 | 67.87 | 68.31 | 67.51 | 68.01 | 1,038,710 | +0.11(+0.17%) |
Sep 23, 2013 | 68.50 | 68.65 | 67.44 | 67.89 | 0 | -0.74(-1.08%) |
Sep 20, 2013 | 69.29 | 69.29 | 68.61 | 68.63 | 0 | -0.47(-0.68%) |
Sep 19, 2013 | 69.47 | 69.48 | 68.51 | 69.10 | 0 | +0.05(+0.07%) |
Sep 18, 2013 | 68.66 | 69.33 | 68.09 | 69.06 | 0 | +0.72(+1.05%) |
Sep 17, 2013 | 68.37 | 68.41 | 67.77 | 68.34 | 0 | +0.20(+0.30%) |
Sep 16, 2013 | 68.68 | 68.73 | 67.78 | 68.13 | 0 | +0.28(+0.42%) |
Sep 13, 2013 | 67.41 | 67.85 | 67.03 | 67.85 | 0 | +0.44(+0.65%) |
Sep 12, 2013 | 67.57 | 67.80 | 67.11 | 67.41 | 0 | +0.06(+0.08%) |
Sep 11, 2013 | 67.57 | 67.76 | 66.64 | 67.35 | 0 | -0.09(-0.14%) |
Sep 10, 2013 | 67.94 | 67.94 | 66.98 | 67.45 | 0 | +0.19(+0.28%) |
Sep 09, 2013 | 66.27 | 67.26 | 66.22 | 67.26 | 2,495,877 | +1.36(+2.06%) |
Sep 06, 2013 | 66.22 | 66.28 | 64.76 | 65.90 | 0 | -0.12(-0.18%) |
Sep 05, 2013 | 66.05 | 66.35 | 65.74 | 66.03 | 0 | +0.18(+0.27%) |
Sep 04, 2013 | 64.89 | 65.97 | 64.44 | 65.85 | 2,795,952 | +1.15(+1.78%) |