Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 74.86 | 75.75 | 74.55 | 74.91 | 105,894 | +0.52(+0.70%) |
Nov 27, 2013 | 74.38 | 75.36 | 73.77 | 74.39 | 165,561 | +0.30(+0.40%) |
Nov 26, 2013 | 74.05 | 75.20 | 73.34 | 74.09 | 244,606 | +0.41(+0.56%) |
Nov 25, 2013 | 73.15 | 74.16 | 72.75 | 73.68 | 133,859 | +0.96(+1.32%) |
Nov 22, 2013 | 72.30 | 73.28 | 72.08 | 72.72 | 149,686 | +0.74(+1.03%) |
Nov 21, 2013 | 71.92 | 72.61 | 71.06 | 71.98 | 256,145 | +0.25(+0.35%) |
Nov 20, 2013 | 71.29 | 72.28 | 71.29 | 71.73 | 125,040 | +0.60(+0.84%) |
Nov 19, 2013 | 71.82 | 73.14 | 70.68 | 71.13 | 187,328 | -0.53(-0.74%) |
Nov 18, 2013 | 70.93 | 72.39 | 70.71 | 71.66 | 193,189 | +0.83(+1.17%) |
Nov 15, 2013 | 70.68 | 70.90 | 69.98 | 70.83 | 177,346 | +0.03(+0.04%) |
Nov 14, 2013 | 70.26 | 71.22 | 69.84 | 70.80 | 181,441 | +0.45(+0.64%) |
Nov 13, 2013 | 67.51 | 70.43 | 66.83 | 70.35 | 145,792 | +2.56(+3.78%) |
Nov 12, 2013 | 67.74 | 68.73 | 67.63 | 67.79 | 166,056 | +0.02(+0.03%) |
Nov 11, 2013 | 67.31 | 68.26 | 67.16 | 67.77 | 173,345 | +0.49(+0.73%) |
Nov 08, 2013 | 66.12 | 67.48 | 65.74 | 67.28 | 109,974 | +1.11(+1.68%) |
Nov 07, 2013 | 66.76 | 67.48 | 65.77 | 66.17 | 210,960 | -0.15(-0.23%) |
Nov 06, 2013 | 66.98 | 66.98 | 65.70 | 66.32 | 222,887 | -0.26(-0.39%) |
Nov 05, 2013 | 66.85 | 66.88 | 66.21 | 66.58 | 316,054 | -0.43(-0.64%) |
Nov 04, 2013 | 67.44 | 67.50 | 66.23 | 67.01 | 277,580 | -0.53(-0.78%) |
Nov 01, 2013 | 68.15 | 68.57 | 66.97 | 67.54 | 271,485 | -0.57(-0.84%) |
Oct 31, 2013 | 68.59 | 68.69 | 67.86 | 68.11 | 197,918 | -0.34(-0.50%) |
Oct 30, 2013 | 69.00 | 69.58 | 67.92 | 68.45 | 361,715 | -0.44(-0.64%) |
Oct 29, 2013 | 69.00 | 69.62 | 68.51 | 68.89 | 334,358 | -0.09(-0.13%) |
Oct 28, 2013 | 69.40 | 69.96 | 68.77 | 68.98 | 225,714 | -0.31(-0.45%) |
Oct 25, 2013 | 69.63 | 69.63 | 68.97 | 69.29 | 146,868 | -0.03(-0.04%) |
Oct 24, 2013 | 69.23 | 69.80 | 68.89 | 69.32 | 125,372 | +0.27(+0.39%) |
Oct 23, 2013 | 69.03 | 69.38 | 68.56 | 69.05 | 237,418 | -0.25(-0.36%) |
Oct 22, 2013 | 70.35 | 70.35 | 68.61 | 69.30 | 263,373 | -1.14(-1.62%) |
Oct 21, 2013 | 70.48 | 70.71 | 69.55 | 70.44 | 187,683 | +0.00(+0.00%) |
Oct 18, 2013 | 70.62 | 70.64 | 69.70 | 70.44 | 255,540 | +0.78(+1.12%) |
Oct 17, 2013 | 67.64 | 69.84 | 67.25 | 69.66 | 274,540 | +1.60(+2.35%) |
Oct 16, 2013 | 67.58 | 68.42 | 66.73 | 68.06 | 129,054 | +0.86(+1.28%) |
Oct 15, 2013 | 67.62 | 67.66 | 66.14 | 67.20 | 150,337 | -0.48(-0.71%) |
Oct 14, 2013 | 66.37 | 67.72 | 66.24 | 67.68 | 126,873 | +0.97(+1.45%) |
Oct 11, 2013 | 65.85 | 66.73 | 65.58 | 66.71 | 198,343 | +0.45(+0.68%) |
Oct 10, 2013 | 66.62 | 66.67 | 66.05 | 66.26 | 164,659 | +0.63(+0.96%) |
Oct 09, 2013 | 65.74 | 66.17 | 65.20 | 65.63 | 152,099 | +0.36(+0.55%) |
Oct 08, 2013 | 66.75 | 67.13 | 65.25 | 65.27 | 237,911 | -1.42(-2.13%) |
Oct 07, 2013 | 67.32 | 67.38 | 66.50 | 66.69 | 183,773 | -1.21(-1.78%) |
Oct 04, 2013 | 66.17 | 68.13 | 66.17 | 67.90 | 190,913 | +1.76(+2.66%) |
Oct 03, 2013 | 66.94 | 66.98 | 65.91 | 66.14 | 174,888 | -0.95(-1.42%) |
Oct 02, 2013 | 66.03 | 67.37 | 65.72 | 67.09 | 136,788 | +0.60(+0.90%) |
Oct 01, 2013 | 65.78 | 68.01 | 65.70 | 66.49 | 235,790 | +0.91(+1.39%) |
Sep 30, 2013 | 63.47 | 65.61 | 63.47 | 65.58 | 186,976 | +1.10(+1.71%) |
Sep 27, 2013 | 64.15 | 64.80 | 64.12 | 64.48 | 177,656 | +0.15(+0.23%) |
Sep 26, 2013 | 64.34 | 66.02 | 64.00 | 64.33 | 120,201 | +0.23(+0.36%) |
Sep 25, 2013 | 64.60 | 64.61 | 63.99 | 64.10 | 147,078 | -0.45(-0.70%) |
Sep 24, 2013 | 64.19 | 64.70 | 63.85 | 64.55 | 118,103 | +0.40(+0.62%) |
Sep 23, 2013 | 64.34 | 64.41 | 63.50 | 64.15 | 205,325 | +0.04(+0.06%) |
Sep 20, 2013 | 65.15 | 65.15 | 63.92 | 64.11 | 297,850 | -0.63(-0.97%) |
Sep 19, 2013 | 65.67 | 65.67 | 64.62 | 64.74 | 257,203 | -0.56(-0.86%) |
Sep 18, 2013 | 63.96 | 65.74 | 63.70 | 65.30 | 181,745 | +1.30(+2.03%) |
Sep 17, 2013 | 63.76 | 64.16 | 63.30 | 64.00 | 214,324 | +0.71(+1.12%) |
Sep 16, 2013 | 63.38 | 63.58 | 62.82 | 63.29 | 235,317 | +0.59(+0.94%) |
Sep 13, 2013 | 62.40 | 62.88 | 61.96 | 62.70 | 176,968 | +0.68(+1.10%) |
Sep 12, 2013 | 63.79 | 64.00 | 61.94 | 62.02 | 187,370 | -1.98(-3.09%) |
Sep 11, 2013 | 63.85 | 64.15 | 63.35 | 64.00 | 176,978 | +0.01(+0.02%) |
Sep 10, 2013 | 64.19 | 64.19 | 63.63 | 63.99 | 161,081 | +0.00(+0.00%) |
Sep 09, 2013 | 62.28 | 64.02 | 61.83 | 63.99 | 158,349 | +1.92(+3.09%) |
Sep 06, 2013 | 62.51 | 62.86 | 61.67 | 62.07 | 131,738 | -0.26(-0.42%) |
Sep 05, 2013 | 62.15 | 63.51 | 62.00 | 62.33 | 236,204 | +0.17(+0.27%) |
Sep 04, 2013 | 61.86 | 62.70 | 61.50 | 62.16 | 417,258 | +0.27(+0.44%) |