Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 73.07 | 73.33 | 72.94 | 73.11 | 170,978 | +0.13(+0.18%) |
Nov 27, 2013 | 73.16 | 73.22 | 72.84 | 72.98 | 308,799 | -0.32(-0.44%) |
Nov 26, 2013 | 73.03 | 73.42 | 73.00 | 73.30 | 368,237 | -0.43(-0.58%) |
Nov 25, 2013 | 73.65 | 74.02 | 70.71 | 73.73 | 468,304 | +0.00(+0.00%) |
Nov 22, 2013 | 73.46 | 73.75 | 73.27 | 73.73 | 624,369 | +0.37(+0.50%) |
Nov 21, 2013 | 73.30 | 73.45 | 73.16 | 73.36 | 296,814 | +0.34(+0.46%) |
Nov 20, 2013 | 74.04 | 74.06 | 73.00 | 73.02 | 297,313 | -0.88(-1.19%) |
Nov 19, 2013 | 73.80 | 74.35 | 73.80 | 73.90 | 234,878 | +0.29(+0.39%) |
Nov 18, 2013 | 74.24 | 74.33 | 73.55 | 73.61 | 262,461 | +0.53(+0.72%) |
Nov 15, 2013 | 73.15 | 73.16 | 72.90 | 73.08 | 262,142 | -0.02(-0.02%) |
Nov 14, 2013 | 72.92 | 73.24 | 72.77 | 73.10 | 516,257 | +0.38(+0.52%) |
Nov 13, 2013 | 72.20 | 72.80 | 71.80 | 72.72 | 344,657 | +0.59(+0.82%) |
Nov 12, 2013 | 72.33 | 72.55 | 72.03 | 72.13 | 316,782 | +0.28(+0.39%) |
Nov 11, 2013 | 71.77 | 71.94 | 71.70 | 71.85 | 169,732 | -0.12(-0.17%) |
Nov 08, 2013 | 71.72 | 72.03 | 71.51 | 71.97 | 183,905 | -0.09(-0.12%) |
Nov 07, 2013 | 72.20 | 72.94 | 71.00 | 72.06 | 167,249 | -0.21(-0.29%) |
Nov 06, 2013 | 72.37 | 72.44 | 72.10 | 72.27 | 463,391 | +0.59(+0.82%) |
Nov 05, 2013 | 71.38 | 71.81 | 71.12 | 71.68 | 317,207 | -0.54(-0.75%) |
Nov 04, 2013 | 72.03 | 72.25 | 72.00 | 72.22 | 406,719 | +0.33(+0.46%) |
Nov 01, 2013 | 71.83 | 71.97 | 71.48 | 71.89 | 336,567 | -0.52(-0.72%) |
Oct 31, 2013 | 72.34 | 72.67 | 72.04 | 72.41 | 571,915 | -0.53(-0.73%) |
Oct 30, 2013 | 73.45 | 73.45 | 72.66 | 72.94 | 435,530 | -0.60(-0.82%) |
Oct 29, 2013 | 73.58 | 73.73 | 73.20 | 73.54 | 248,321 | +0.16(+0.22%) |
Oct 28, 2013 | 73.19 | 73.54 | 73.05 | 73.38 | 381,855 | -0.25(-0.34%) |
Oct 25, 2013 | 73.54 | 73.63 | 73.16 | 73.63 | 311,934 | +0.06(+0.08%) |
Oct 24, 2013 | 73.53 | 73.73 | 73.36 | 73.57 | 1,122,603 | +0.32(+0.44%) |
Oct 23, 2013 | 73.03 | 73.28 | 72.85 | 73.25 | 350,717 | +0.18(+0.25%) |
Oct 22, 2013 | 72.19 | 73.21 | 72.19 | 73.07 | 354,432 | +1.04(+1.44%) |
Oct 21, 2013 | 71.35 | 72.13 | 71.31 | 72.03 | 366,669 | -0.03(-0.04%) |
Oct 18, 2013 | 71.69 | 72.12 | 71.65 | 72.06 | 442,762 | +0.84(+1.18%) |
Oct 17, 2013 | 70.83 | 71.24 | 70.72 | 71.22 | 1,197,406 | +3.20(+4.70%) |
Oct 16, 2013 | 67.88 | 68.04 | 67.69 | 68.02 | 357,996 | -0.15(-0.22%) |
Oct 15, 2013 | 68.09 | 68.23 | 67.91 | 68.17 | 789,520 | +0.07(+0.10%) |
Oct 14, 2013 | 68.17 | 68.21 | 67.93 | 68.10 | 471,502 | -0.06(-0.09%) |
Oct 11, 2013 | 67.74 | 68.19 | 67.64 | 68.16 | 1,320,941 | +0.42(+0.62%) |
Oct 10, 2013 | 67.05 | 67.84 | 67.00 | 67.74 | 782,284 | +0.65(+0.97%) |
Oct 09, 2013 | 66.75 | 67.20 | 66.55 | 67.09 | 789,453 | -0.28(-0.42%) |
Oct 08, 2013 | 67.81 | 68.03 | 67.33 | 67.37 | 703,310 | -0.91(-1.33%) |
Oct 07, 2013 | 68.00 | 68.47 | 67.91 | 68.28 | 838,508 | -0.32(-0.47%) |
Oct 04, 2013 | 68.76 | 68.91 | 68.50 | 68.60 | 596,436 | -0.55(-0.80%) |
Oct 03, 2013 | 69.05 | 69.32 | 68.85 | 69.15 | 567,373 | -0.07(-0.10%) |
Oct 02, 2013 | 68.76 | 69.22 | 68.68 | 69.22 | 370,935 | -0.55(-0.79%) |
Oct 01, 2013 | 69.49 | 69.79 | 69.22 | 69.77 | 395,034 | +0.17(+0.24%) |
Sep 30, 2013 | 69.81 | 69.98 | 69.52 | 69.60 | 637,902 | -0.38(-0.54%) |
Sep 27, 2013 | 69.83 | 70.03 | 69.80 | 69.98 | 350,525 | +0.31(+0.44%) |
Sep 26, 2013 | 69.51 | 69.78 | 69.38 | 69.67 | 556,569 | +0.39(+0.56%) |
Sep 25, 2013 | 69.50 | 69.57 | 69.25 | 69.28 | 348,569 | -0.19(-0.27%) |
Sep 24, 2013 | 69.50 | 69.65 | 69.25 | 69.47 | 677,212 | -0.33(-0.47%) |
Sep 23, 2013 | 70.05 | 70.07 | 69.44 | 69.80 | 631,456 | -0.05(-0.07%) |
Sep 20, 2013 | 69.79 | 70.00 | 69.69 | 69.85 | 534,418 | +0.07(+0.10%) |
Sep 19, 2013 | 70.08 | 70.17 | 69.53 | 69.78 | 691,954 | +0.54(+0.78%) |
Sep 18, 2013 | 67.70 | 69.33 | 67.55 | 69.24 | 918,536 | +2.07(+3.08%) |
Sep 17, 2013 | 67.30 | 67.36 | 66.80 | 67.17 | 2,029,089 | +0.22(+0.33%) |
Sep 16, 2013 | 67.70 | 67.51 | 66.90 | 66.95 | 1,976,285 | +0.05(+0.07%) |
Sep 13, 2013 | 66.67 | 66.97 | 66.42 | 66.90 | 2,156,532 | +0.78(+1.18%) |
Sep 12, 2013 | 66.38 | 66.73 | 66.06 | 66.12 | 2,167,864 | -0.22(-0.33%) |
Sep 11, 2013 | 66.00 | 66.44 | 66.00 | 66.34 | 3,112,244 | +0.33(+0.50%) |
Sep 10, 2013 | 65.70 | 66.04 | 65.70 | 66.01 | 912,037 | +0.46(+0.70%) |
Sep 09, 2013 | 65.26 | 65.57 | 65.14 | 65.55 | 759,705 | +0.29(+0.44%) |
Sep 06, 2013 | 65.17 | 65.49 | 65.10 | 65.26 | 737,908 | +0.53(+0.82%) |
Sep 05, 2013 | 64.77 | 64.90 | 64.32 | 64.73 | 875,419 | -0.54(-0.83%) |
Sep 04, 2013 | 64.80 | 65.30 | 64.77 | 65.27 | 424,271 | -0.01(-0.02%) |