Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 71.78 | 72.47 | 71.42 | 71.77 | 137,524 | +0.03(+0.04%) |
Nov 27, 2013 | 71.67 | 72.70 | 71.60 | 71.74 | 197,112 | +0.02(+0.03%) |
Nov 26, 2013 | 71.46 | 72.05 | 71.16 | 71.72 | 161,735 | +0.42(+0.59%) |
Nov 25, 2013 | 71.66 | 71.95 | 70.58 | 71.30 | 148,838 | -0.34(-0.47%) |
Nov 22, 2013 | 71.90 | 72.26 | 71.32 | 71.64 | 109,826 | -0.12(-0.17%) |
Nov 21, 2013 | 71.10 | 72.03 | 70.64 | 71.76 | 218,342 | +0.66(+0.93%) |
Nov 20, 2013 | 71.53 | 71.66 | 70.50 | 71.10 | 145,887 | -0.39(-0.55%) |
Nov 19, 2013 | 71.69 | 72.14 | 70.83 | 71.49 | 195,356 | -0.04(-0.06%) |
Nov 18, 2013 | 71.83 | 72.20 | 71.20 | 71.53 | 128,172 | -0.19(-0.26%) |
Nov 15, 2013 | 71.83 | 71.85 | 71.29 | 71.72 | 90,366 | -0.12(-0.17%) |
Nov 14, 2013 | 71.91 | 72.01 | 71.49 | 71.84 | 60,176 | -0.07(-0.10%) |
Nov 13, 2013 | 71.12 | 72.00 | 70.85 | 71.91 | 168,627 | +0.58(+0.81%) |
Nov 12, 2013 | 71.65 | 71.65 | 70.48 | 71.33 | 223,860 | -0.31(-0.43%) |
Nov 11, 2013 | 71.58 | 71.85 | 71.17 | 71.64 | 106,135 | -0.11(-0.15%) |
Nov 08, 2013 | 70.87 | 71.94 | 70.87 | 71.75 | 180,380 | +0.77(+1.08%) |
Nov 07, 2013 | 71.37 | 71.92 | 70.53 | 70.98 | 251,690 | -0.33(-0.46%) |
Nov 06, 2013 | 71.68 | 72.52 | 70.57 | 71.31 | 170,963 | -0.07(-0.10%) |
Nov 05, 2013 | 71.59 | 71.96 | 71.01 | 71.38 | 169,136 | -0.46(-0.64%) |
Nov 04, 2013 | 72.15 | 72.15 | 71.39 | 71.84 | 305,914 | -0.31(-0.43%) |
Nov 01, 2013 | 71.97 | 72.45 | 71.12 | 72.15 | 199,283 | +0.17(+0.24%) |
Oct 31, 2013 | 71.35 | 72.42 | 70.33 | 71.98 | 322,695 | +1.04(+1.47%) |
Oct 30, 2013 | 71.42 | 72.32 | 70.79 | 70.94 | 548,868 | -0.23(-0.32%) |
Oct 29, 2013 | 71.12 | 71.30 | 70.71 | 71.17 | 156,258 | +0.32(+0.45%) |
Oct 28, 2013 | 70.42 | 70.99 | 70.26 | 70.85 | 159,017 | +0.40(+0.57%) |
Oct 25, 2013 | 70.66 | 70.66 | 70.26 | 70.45 | 139,957 | +0.13(+0.18%) |
Oct 24, 2013 | 70.35 | 70.77 | 70.13 | 70.32 | 141,378 | -0.03(-0.04%) |
Oct 23, 2013 | 69.20 | 70.54 | 69.20 | 70.35 | 189,435 | +0.90(+1.30%) |
Oct 22, 2013 | 69.10 | 69.72 | 68.95 | 69.45 | 114,971 | +0.39(+0.56%) |
Oct 21, 2013 | 69.19 | 69.70 | 68.82 | 69.06 | 110,484 | +0.01(+0.01%) |
Oct 18, 2013 | 68.74 | 69.49 | 68.49 | 69.05 | 171,178 | +0.68(+0.99%) |
Oct 17, 2013 | 67.69 | 68.47 | 67.66 | 68.37 | 129,617 | +0.46(+0.68%) |
Oct 16, 2013 | 67.79 | 68.38 | 67.54 | 67.91 | 145,635 | +0.22(+0.33%) |
Oct 15, 2013 | 68.33 | 68.58 | 67.54 | 67.69 | 149,685 | -0.68(-0.99%) |
Oct 14, 2013 | 68.06 | 68.50 | 67.58 | 68.37 | 102,108 | +0.15(+0.22%) |
Oct 11, 2013 | 67.26 | 68.36 | 67.26 | 68.22 | 120,156 | +0.60(+0.89%) |
Oct 10, 2013 | 67.52 | 68.37 | 67.27 | 67.62 | 193,706 | +0.62(+0.93%) |
Oct 09, 2013 | 67.33 | 67.69 | 66.09 | 67.00 | 410,655 | -0.31(-0.46%) |
Oct 08, 2013 | 67.68 | 68.08 | 67.01 | 67.31 | 175,969 | -0.22(-0.33%) |
Oct 07, 2013 | 67.77 | 67.77 | 67.11 | 67.53 | 139,364 | -0.61(-0.90%) |
Oct 04, 2013 | 67.87 | 68.55 | 67.55 | 68.14 | 117,202 | +0.41(+0.61%) |
Oct 03, 2013 | 68.68 | 68.68 | 67.57 | 67.73 | 166,431 | -1.17(-1.70%) |
Oct 02, 2013 | 69.22 | 69.71 | 67.94 | 68.90 | 245,143 | -0.80(-1.15%) |
Oct 01, 2013 | 69.08 | 69.73 | 68.45 | 69.70 | 346,060 | +0.59(+0.85%) |
Sep 30, 2013 | 68.78 | 69.52 | 68.38 | 69.11 | 109,087 | -0.10(-0.14%) |
Sep 27, 2013 | 68.78 | 69.40 | 68.19 | 69.21 | 105,170 | +0.19(+0.28%) |
Sep 26, 2013 | 68.89 | 69.02 | 68.16 | 69.02 | 153,111 | +0.34(+0.50%) |
Sep 25, 2013 | 69.04 | 69.18 | 68.32 | 68.68 | 132,424 | -0.32(-0.46%) |
Sep 24, 2013 | 69.04 | 69.94 | 68.40 | 69.00 | 165,318 | -0.15(-0.22%) |
Sep 23, 2013 | 69.25 | 69.72 | 68.23 | 69.15 | 134,521 | -0.08(-0.12%) |
Sep 20, 2013 | 69.92 | 69.92 | 69.22 | 69.23 | 194,777 | -0.27(-0.39%) |
Sep 19, 2013 | 69.48 | 70.00 | 68.99 | 69.50 | 329,295 | +0.02(+0.03%) |
Sep 18, 2013 | 69.19 | 69.67 | 68.97 | 69.48 | 125,644 | +0.37(+0.54%) |
Sep 17, 2013 | 68.82 | 69.38 | 68.69 | 69.11 | 130,504 | +0.51(+0.74%) |
Sep 16, 2013 | 68.34 | 68.75 | 68.17 | 68.60 | 213,292 | +1.00(+1.48%) |
Sep 13, 2013 | 67.55 | 67.88 | 67.26 | 67.60 | 339,160 | +0.28(+0.42%) |
Sep 12, 2013 | 67.17 | 67.50 | 66.58 | 67.32 | 539,025 | -0.03(-0.04%) |
Sep 11, 2013 | 67.95 | 68.24 | 67.19 | 67.35 | 361,542 | -0.76(-1.12%) |
Sep 10, 2013 | 67.52 | 68.23 | 67.40 | 68.11 | 232,803 | +0.74(+1.10%) |
Sep 09, 2013 | 67.41 | 67.67 | 67.09 | 67.37 | 273,924 | +0.05(+0.07%) |
Sep 06, 2013 | 67.73 | 68.01 | 66.75 | 67.32 | 142,848 | -0.13(-0.19%) |
Sep 05, 2013 | 68.07 | 68.30 | 67.44 | 67.45 | 289,484 | -0.50(-0.74%) |
Sep 04, 2013 | 67.17 | 68.07 | 66.82 | 67.95 | 689,082 | +0.64(+0.95%) |