Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 71.43 | 71.63 | 70.83 | 71.00 | 5,475,472 | -0.24(-0.34%) |
Nov 27, 2013 | 71.51 | 71.53 | 70.96 | 71.24 | 6,138,073 | -0.06(-0.08%) |
Nov 26, 2013 | 71.69 | 71.91 | 71.23 | 71.30 | 9,663,103 | -0.43(-0.60%) |
Nov 25, 2013 | 71.62 | 72.00 | 71.31 | 71.73 | 8,492,400 | +0.29(+0.40%) |
Nov 22, 2013 | 70.80 | 71.69 | 70.80 | 71.44 | 8,615,925 | +0.53(+0.75%) |
Nov 21, 2013 | 71.10 | 71.32 | 70.79 | 70.91 | 9,043,645 | +0.04(+0.05%) |
Nov 20, 2013 | 70.71 | 71.11 | 70.51 | 70.87 | 9,500,568 | +0.22(+0.31%) |
Nov 19, 2013 | 70.22 | 70.70 | 70.01 | 70.66 | 8,892,052 | +0.42(+0.59%) |
Nov 18, 2013 | 70.28 | 70.46 | 70.02 | 70.24 | 11,386,225 | -0.07(-0.10%) |
Nov 15, 2013 | 69.74 | 70.31 | 69.68 | 70.31 | 9,490,129 | +0.35(+0.50%) |
Nov 14, 2013 | 69.57 | 70.12 | 69.57 | 69.95 | 9,458,376 | +0.43(+0.62%) |
Nov 13, 2013 | 69.54 | 69.60 | 68.76 | 69.52 | 12,018,885 | -0.16(-0.24%) |
Nov 12, 2013 | 70.00 | 70.08 | 69.27 | 69.69 | 10,256,645 | -0.54(-0.77%) |
Nov 11, 2013 | 69.99 | 70.49 | 69.97 | 70.23 | 6,341,081 | +0.18(+0.26%) |
Nov 08, 2013 | 68.99 | 70.09 | 68.94 | 70.05 | 9,707,287 | +1.01(+1.47%) |
Nov 07, 2013 | 69.41 | 69.53 | 69.04 | 69.04 | 8,211,973 | -0.26(-0.38%) |
Nov 06, 2013 | 69.29 | 69.42 | 69.06 | 69.30 | 7,116,198 | +0.17(+0.25%) |
Nov 05, 2013 | 68.93 | 69.23 | 68.73 | 69.13 | 7,148,543 | -0.16(-0.24%) |
Nov 04, 2013 | 69.61 | 69.64 | 68.85 | 69.29 | 9,211,337 | -0.25(-0.36%) |
Nov 01, 2013 | 68.81 | 69.70 | 68.81 | 69.55 | 9,184,541 | +0.57(+0.82%) |
Oct 31, 2013 | 69.16 | 69.53 | 68.76 | 68.98 | 10,424,069 | -0.13(-0.19%) |
Oct 30, 2013 | 69.47 | 69.60 | 69.01 | 69.11 | 8,451,830 | -0.26(-0.38%) |
Oct 29, 2013 | 69.12 | 69.40 | 68.96 | 69.37 | 8,171,608 | +0.56(+0.81%) |
Oct 28, 2013 | 68.50 | 69.12 | 68.47 | 68.82 | 8,777,636 | +0.22(+0.33%) |
Oct 25, 2013 | 68.55 | 68.73 | 68.36 | 68.59 | 8,163,528 | -0.19(-0.28%) |
Oct 24, 2013 | 69.01 | 69.26 | 68.63 | 68.79 | 7,047,485 | +0.19(+0.27%) |
Oct 23, 2013 | 68.58 | 68.85 | 68.17 | 68.60 | 8,658,994 | -0.19(-0.28%) |
Oct 22, 2013 | 68.17 | 68.94 | 68.15 | 68.79 | 12,936,367 | +0.86(+1.27%) |
Oct 21, 2013 | 68.25 | 68.25 | 67.61 | 67.93 | 9,307,812 | -0.32(-0.47%) |
Oct 18, 2013 | 68.34 | 68.56 | 67.88 | 68.25 | 12,194,107 | -0.25(-0.37%) |
Oct 17, 2013 | 67.68 | 68.52 | 67.61 | 68.50 | 11,496,179 | +0.64(+0.94%) |
Oct 16, 2013 | 67.35 | 67.91 | 67.15 | 67.86 | 10,725,577 | +0.88(+1.31%) |
Oct 15, 2013 | 67.28 | 68.12 | 66.98 | 66.98 | 14,795,142 | +0.10(+0.14%) |
Oct 14, 2013 | 66.16 | 66.95 | 66.01 | 66.89 | 12,327,877 | +0.26(+0.39%) |
Oct 11, 2013 | 66.01 | 66.65 | 65.56 | 66.63 | 11,344,579 | +1.24(+1.90%) |
Oct 10, 2013 | 64.59 | 65.38 | 64.58 | 65.38 | 11,609,587 | +1.36(+2.12%) |
Oct 09, 2013 | 64.00 | 64.23 | 63.68 | 64.03 | 10,754,440 | +0.26(+0.41%) |
Oct 08, 2013 | 64.52 | 64.61 | 63.74 | 63.77 | 11,639,777 | -0.73(-1.13%) |
Oct 07, 2013 | 64.58 | 64.79 | 64.27 | 64.50 | 7,609,620 | -0.54(-0.82%) |
Oct 04, 2013 | 64.67 | 65.11 | 64.47 | 65.03 | 8,127,765 | +0.54(+0.84%) |
Oct 03, 2013 | 64.94 | 65.10 | 64.26 | 64.49 | 10,370,458 | -0.53(-0.81%) |
Oct 02, 2013 | 64.90 | 65.02 | 64.38 | 65.02 | 8,518,858 | -0.13(-0.21%) |
Oct 01, 2013 | 64.50 | 65.17 | 64.25 | 65.15 | 8,474,051 | +0.58(+0.90%) |
Sep 30, 2013 | 64.30 | 64.76 | 64.17 | 64.57 | 10,684,593 | -0.03(-0.05%) |
Sep 27, 2013 | 64.66 | 64.76 | 64.38 | 64.60 | 7,333,862 | -0.25(-0.39%) |
Sep 26, 2013 | 65.01 | 65.32 | 64.59 | 64.85 | 8,564,362 | -0.01(-0.01%) |
Sep 25, 2013 | 65.86 | 65.90 | 64.85 | 64.86 | 10,032,625 | -0.85(-1.29%) |
Sep 24, 2013 | 66.31 | 66.44 | 65.66 | 65.71 | 10,184,175 | -0.65(-0.98%) |
Sep 23, 2013 | 66.61 | 66.85 | 66.15 | 66.36 | 9,876,651 | -0.44(-0.66%) |
Sep 20, 2013 | 67.18 | 67.57 | 66.80 | 66.80 | 19,768,580 | -0.29(-0.43%) |
Sep 19, 2013 | 67.07 | 67.18 | 66.88 | 67.09 | 9,008,482 | +0.12(+0.18%) |
Sep 18, 2013 | 66.22 | 66.97 | 65.77 | 66.97 | 13,558,377 | +0.63(+0.95%) |
Sep 17, 2013 | 66.33 | 66.45 | 65.98 | 66.33 | 8,435,734 | +0.02(+0.03%) |
Sep 16, 2013 | 66.64 | 66.70 | 66.16 | 66.31 | 10,175,585 | +0.34(+0.52%) |
Sep 13, 2013 | 66.39 | 66.48 | 65.70 | 65.97 | 10,389,784 | -0.33(-0.49%) |
Sep 12, 2013 | 66.51 | 66.71 | 66.20 | 66.30 | 10,651,885 | -0.16(-0.25%) |
Sep 11, 2013 | 66.01 | 66.49 | 65.65 | 66.46 | 10,864,319 | +0.52(+0.79%) |
Sep 10, 2013 | 65.65 | 65.98 | 65.43 | 65.94 | 11,614,454 | +0.72(+1.11%) |
Sep 09, 2013 | 65.09 | 65.25 | 64.81 | 65.22 | 8,982,887 | +0.30(+0.46%) |
Sep 06, 2013 | 64.96 | 65.49 | 64.06 | 64.92 | 13,477,545 | +0.09(+0.14%) |
Sep 05, 2013 | 64.80 | 64.93 | 64.52 | 64.83 | 7,511,353 | +0.10(+0.16%) |
Sep 04, 2013 | 64.40 | 64.98 | 64.24 | 64.73 | 11,322,229 | +0.36(+0.56%) |