Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 76.58 | 77.52 | 75.96 | 77.02 | 1,168,096 | +0.85(+1.11%) |
Nov 27, 2013 | 76.16 | 76.75 | 75.53 | 76.17 | 2,214,311 | +0.12(+0.16%) |
Nov 26, 2013 | 74.38 | 76.79 | 74.31 | 76.05 | 6,425,406 | +6.07(+8.68%) |
Nov 25, 2013 | 70.25 | 70.46 | 69.37 | 69.98 | 1,893,046 | -0.08(-0.11%) |
Nov 22, 2013 | 70.55 | 70.60 | 69.78 | 70.05 | 849,626 | -0.36(-0.52%) |
Nov 21, 2013 | 69.45 | 70.54 | 69.45 | 70.42 | 822,790 | +0.79(+1.13%) |
Nov 20, 2013 | 71.10 | 71.25 | 68.96 | 69.63 | 1,354,803 | -1.44(-2.03%) |
Nov 19, 2013 | 71.20 | 71.71 | 70.88 | 71.07 | 715,153 | -0.20(-0.28%) |
Nov 18, 2013 | 71.71 | 72.13 | 71.00 | 71.27 | 1,031,703 | -0.22(-0.30%) |
Nov 15, 2013 | 70.23 | 71.59 | 69.80 | 71.49 | 1,165,426 | +0.43(+0.61%) |
Nov 14, 2013 | 71.22 | 71.31 | 70.31 | 71.06 | 924,049 | -0.35(-0.48%) |
Nov 13, 2013 | 70.40 | 71.47 | 70.25 | 71.40 | 737,781 | +0.79(+1.11%) |
Nov 12, 2013 | 70.21 | 70.89 | 70.14 | 70.62 | 1,096,664 | +0.29(+0.41%) |
Nov 11, 2013 | 68.72 | 70.66 | 68.72 | 70.33 | 1,326,984 | +1.51(+2.20%) |
Nov 08, 2013 | 67.71 | 68.85 | 67.71 | 68.82 | 667,025 | +1.22(+1.80%) |
Nov 07, 2013 | 68.99 | 69.37 | 67.52 | 67.60 | 805,429 | -1.14(-1.66%) |
Nov 06, 2013 | 69.48 | 69.63 | 68.54 | 68.74 | 595,813 | -0.54(-0.79%) |
Nov 05, 2013 | 68.27 | 69.51 | 67.85 | 69.29 | 836,072 | +0.70(+1.02%) |
Nov 04, 2013 | 68.38 | 68.85 | 68.20 | 68.59 | 513,244 | +0.32(+0.47%) |
Nov 01, 2013 | 68.46 | 68.74 | 67.83 | 68.27 | 383,572 | -0.14(-0.20%) |
Oct 31, 2013 | 68.65 | 68.96 | 68.12 | 68.40 | 776,057 | -0.46(-0.67%) |
Oct 30, 2013 | 68.88 | 69.52 | 68.67 | 68.86 | 821,014 | -0.08(-0.11%) |
Oct 29, 2013 | 68.70 | 69.08 | 68.51 | 68.94 | 475,840 | +0.25(+0.36%) |
Oct 28, 2013 | 68.57 | 68.83 | 68.12 | 68.69 | 622,057 | +0.16(+0.23%) |
Oct 25, 2013 | 68.26 | 68.58 | 67.83 | 68.53 | 914,361 | +0.39(+0.57%) |
Oct 24, 2013 | 67.91 | 68.54 | 67.79 | 68.15 | 1,406,538 | +0.39(+0.57%) |
Oct 23, 2013 | 67.92 | 68.22 | 67.18 | 67.76 | 850,878 | -0.54(-0.80%) |
Oct 22, 2013 | 67.90 | 68.54 | 67.57 | 68.30 | 852,483 | +0.22(+0.33%) |
Oct 21, 2013 | 67.73 | 68.15 | 67.15 | 68.08 | 965,251 | +0.56(+0.83%) |
Oct 18, 2013 | 67.37 | 67.79 | 67.09 | 67.51 | 1,089,228 | +0.53(+0.79%) |
Oct 17, 2013 | 66.36 | 67.08 | 65.92 | 66.99 | 718,189 | +0.48(+0.71%) |
Oct 16, 2013 | 65.94 | 66.82 | 65.65 | 66.51 | 1,108,514 | +1.33(+2.04%) |
Oct 15, 2013 | 65.90 | 66.43 | 64.99 | 65.18 | 1,275,902 | -0.88(-1.33%) |
Oct 14, 2013 | 65.60 | 66.27 | 65.40 | 66.06 | 566,145 | -0.09(-0.14%) |
Oct 11, 2013 | 65.20 | 66.18 | 64.75 | 66.16 | 1,027,441 | +1.03(+1.58%) |
Oct 10, 2013 | 65.86 | 66.30 | 64.86 | 65.13 | 1,932,661 | +1.27(+1.99%) |
Oct 09, 2013 | 64.65 | 64.89 | 63.62 | 63.86 | 1,741,752 | -0.73(-1.14%) |
Oct 08, 2013 | 65.60 | 65.74 | 64.42 | 64.59 | 724,664 | -0.99(-1.51%) |
Oct 07, 2013 | 66.21 | 66.52 | 65.58 | 65.59 | 950,138 | -1.47(-2.19%) |
Oct 04, 2013 | 66.15 | 67.15 | 66.15 | 67.06 | 961,265 | +0.91(+1.37%) |
Oct 03, 2013 | 66.02 | 66.83 | 65.64 | 66.15 | 1,423,254 | +0.19(+0.29%) |
Oct 02, 2013 | 66.07 | 66.22 | 65.42 | 65.96 | 1,199,188 | -0.45(-0.68%) |
Oct 01, 2013 | 66.26 | 67.05 | 66.02 | 66.41 | 1,090,782 | +0.21(+0.31%) |
Sep 30, 2013 | 66.04 | 66.44 | 65.80 | 66.20 | 1,036,593 | -0.23(-0.35%) |
Sep 27, 2013 | 66.26 | 66.67 | 66.09 | 66.43 | 979,915 | -0.28(-0.41%) |
Sep 26, 2013 | 66.94 | 67.24 | 66.37 | 66.71 | 1,063,625 | -0.22(-0.34%) |
Sep 25, 2013 | 68.27 | 68.46 | 66.72 | 66.94 | 1,137,119 | -1.43(-2.09%) |
Sep 24, 2013 | 68.21 | 68.98 | 67.92 | 68.36 | 735,343 | +0.51(+0.75%) |
Sep 23, 2013 | 68.44 | 68.77 | 67.57 | 67.85 | 1,014,446 | -0.75(-1.10%) |
Sep 20, 2013 | 69.39 | 69.55 | 68.27 | 68.60 | 2,455,302 | -0.63(-0.91%) |
Sep 19, 2013 | 69.73 | 70.05 | 69.08 | 69.23 | 779,643 | -0.14(-0.20%) |
Sep 18, 2013 | 68.66 | 69.52 | 67.70 | 69.37 | 1,050,034 | +0.67(+0.97%) |
Sep 17, 2013 | 67.96 | 68.72 | 67.96 | 68.71 | 618,183 | +0.77(+1.14%) |
Sep 16, 2013 | 68.76 | 68.96 | 67.75 | 67.93 | 724,080 | +0.01(+0.01%) |
Sep 13, 2013 | 68.17 | 68.41 | 67.48 | 67.92 | 766,177 | -0.06(-0.09%) |
Sep 12, 2013 | 67.86 | 68.53 | 67.60 | 67.98 | 1,187,988 | +0.13(+0.19%) |
Sep 11, 2013 | 67.60 | 68.17 | 67.30 | 67.86 | 760,233 | +0.26(+0.38%) |
Sep 10, 2013 | 67.29 | 68.09 | 67.21 | 67.60 | 885,707 | +0.64(+0.95%) |
Sep 09, 2013 | 66.68 | 67.11 | 66.37 | 66.96 | 879,632 | +0.69(+1.04%) |
Sep 06, 2013 | 67.21 | 67.39 | 65.67 | 66.27 | 865,881 | -0.76(-1.13%) |
Sep 05, 2013 | 67.47 | 67.55 | 66.99 | 67.03 | 702,846 | -0.48(-0.71%) |
Sep 04, 2013 | 65.86 | 67.53 | 65.82 | 67.51 | 1,621,356 | +1.66(+2.52%) |