Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 69.44 | 70.09 | 68.63 | 68.87 | 38,057 | -0.38(-0.54%) |
Nov 27, 2013 | 69.89 | 70.39 | 68.61 | 69.25 | 81,551 | -1.02(-1.46%) |
Nov 26, 2013 | 70.39 | 71.08 | 69.68 | 70.27 | 54,619 | -0.30(-0.43%) |
Nov 25, 2013 | 71.83 | 71.83 | 70.09 | 70.58 | 66,399 | -1.34(-1.86%) |
Nov 22, 2013 | 71.38 | 71.92 | 70.50 | 71.91 | 14,077 | +0.77(+1.09%) |
Nov 21, 2013 | 70.17 | 71.41 | 70.17 | 71.14 | 36,397 | +1.20(+1.72%) |
Nov 20, 2013 | 70.93 | 71.30 | 69.52 | 69.94 | 53,250 | -0.43(-0.61%) |
Nov 19, 2013 | 70.21 | 70.89 | 69.37 | 70.37 | 28,558 | +0.06(+0.09%) |
Nov 18, 2013 | 72.13 | 72.13 | 69.88 | 70.31 | 48,395 | -1.14(-1.59%) |
Nov 15, 2013 | 70.88 | 71.44 | 70.54 | 71.44 | 40,355 | +0.88(+1.24%) |
Nov 14, 2013 | 69.83 | 70.63 | 69.51 | 70.57 | 47,608 | +2.01(+2.93%) |
Nov 12, 2013 | 69.58 | 69.70 | 68.15 | 68.56 | 35,976 | -1.33(-1.90%) |
Nov 11, 2013 | 69.28 | 70.17 | 69.28 | 69.89 | 36,473 | +0.43(+0.62%) |
Nov 08, 2013 | 67.40 | 69.54 | 67.40 | 69.46 | 54,463 | +2.00(+2.96%) |
Nov 07, 2013 | 69.99 | 69.99 | 67.08 | 67.46 | 71,323 | -1.92(-2.77%) |
Nov 06, 2013 | 69.66 | 70.39 | 69.05 | 69.39 | 49,078 | +0.48(+0.70%) |
Nov 05, 2013 | 69.22 | 69.70 | 68.81 | 68.91 | 22,627 | -0.98(-1.41%) |
Nov 04, 2013 | 68.69 | 69.97 | 68.45 | 69.89 | 50,847 | +1.82(+2.67%) |
Nov 01, 2013 | 68.52 | 68.52 | 66.45 | 68.07 | 64,054 | -0.53(-0.78%) |
Oct 31, 2013 | 69.07 | 69.81 | 68.19 | 68.60 | 96,111 | -0.20(-0.29%) |
Oct 30, 2013 | 70.03 | 70.33 | 68.05 | 68.80 | 69,211 | -0.88(-1.26%) |
Oct 29, 2013 | 69.18 | 69.73 | 69.08 | 69.68 | 34,041 | +0.99(+1.44%) |
Oct 28, 2013 | 68.71 | 68.95 | 68.15 | 68.69 | 71,113 | +0.02(+0.03%) |
Oct 25, 2013 | 68.33 | 69.05 | 67.84 | 68.67 | 44,750 | +0.62(+0.91%) |
Oct 24, 2013 | 67.38 | 68.25 | 66.66 | 68.05 | 84,470 | +0.79(+1.18%) |
Oct 23, 2013 | 68.00 | 68.20 | 66.69 | 67.26 | 103,368 | -1.89(-2.73%) |
Oct 22, 2013 | 68.99 | 69.95 | 68.67 | 69.15 | 39,808 | +0.76(+1.12%) |
Oct 21, 2013 | 68.52 | 69.51 | 68.21 | 68.38 | 29,951 | -0.61(-0.88%) |
Oct 18, 2013 | 68.29 | 68.99 | 68.10 | 68.99 | 53,627 | +1.36(+2.01%) |
Oct 17, 2013 | 67.11 | 67.67 | 66.90 | 67.63 | 37,388 | +0.42(+0.62%) |
Oct 16, 2013 | 66.38 | 67.59 | 66.38 | 67.21 | 58,886 | +1.71(+2.62%) |
Oct 15, 2013 | 65.47 | 66.38 | 65.08 | 65.50 | 46,765 | -0.49(-0.74%) |
Oct 14, 2013 | 64.46 | 66.16 | 64.34 | 65.99 | 63,346 | +0.86(+1.32%) |
Oct 11, 2013 | 63.32 | 65.47 | 63.24 | 65.13 | 62,138 | +1.34(+2.10%) |
Oct 10, 2013 | 62.63 | 63.80 | 62.52 | 63.80 | 117,696 | +2.16(+3.51%) |
Oct 09, 2013 | 62.08 | 62.12 | 60.92 | 61.63 | 80,803 | -0.44(-0.71%) |
Oct 08, 2013 | 63.49 | 63.72 | 62.05 | 62.07 | 57,119 | -1.42(-2.24%) |
Oct 07, 2013 | 63.26 | 64.31 | 63.10 | 63.49 | 74,331 | -0.96(-1.49%) |
Oct 04, 2013 | 63.54 | 64.83 | 63.09 | 64.46 | 96,679 | +1.09(+1.71%) |
Oct 03, 2013 | 64.00 | 64.14 | 62.72 | 63.37 | 72,579 | -1.01(-1.57%) |
Oct 02, 2013 | 63.59 | 64.56 | 62.89 | 64.38 | 59,001 | +0.27(+0.42%) |
Oct 01, 2013 | 63.21 | 64.45 | 63.21 | 64.11 | 65,038 | -0.14(-0.21%) |
Sep 27, 2013 | 64.03 | 64.38 | 63.79 | 64.25 | 40,668 | -0.34(-0.53%) |
Sep 26, 2013 | 64.69 | 64.95 | 64.14 | 64.59 | 40,828 | +0.10(+0.16%) |
Sep 25, 2013 | 64.77 | 65.10 | 64.46 | 64.49 | 41,237 | +0.07(+0.11%) |
Sep 24, 2013 | 64.38 | 65.32 | 63.91 | 64.41 | 52,179 | +0.07(+0.11%) |
Sep 23, 2013 | 64.46 | 64.81 | 63.98 | 64.34 | 110,687 | -0.68(-1.04%) |
Sep 20, 2013 | 66.11 | 66.29 | 64.66 | 65.02 | 54,001 | -0.95(-1.44%) |
Sep 19, 2013 | 66.42 | 66.71 | 65.69 | 65.97 | 53,781 | -0.21(-0.32%) |
Sep 18, 2013 | 64.78 | 66.68 | 64.32 | 66.18 | 158,552 | +1.40(+2.16%) |
Sep 17, 2013 | 63.99 | 65.10 | 63.99 | 64.78 | 38,061 | +0.71(+1.11%) |
Sep 16, 2013 | 64.97 | 64.98 | 63.95 | 64.07 | 75,901 | -0.07(-0.11%) |
Sep 13, 2013 | 64.16 | 64.58 | 63.87 | 64.14 | 43,139 | +0.06(+0.10%) |
Sep 12, 2013 | 64.60 | 64.73 | 63.95 | 64.08 | 47,290 | -0.62(-0.95%) |
Sep 11, 2013 | 63.66 | 64.76 | 63.36 | 64.70 | 85,300 | +0.94(+1.47%) |
Sep 10, 2013 | 63.85 | 64.07 | 62.76 | 63.76 | 65,203 | +0.05(+0.08%) |
Sep 09, 2013 | 62.50 | 63.86 | 62.50 | 63.70 | 63,012 | +1.36(+2.18%) |
Sep 06, 2013 | 62.89 | 63.23 | 61.47 | 62.35 | 53,211 | +0.05(+0.08%) |
Sep 05, 2013 | 62.09 | 62.82 | 62.09 | 62.30 | 63,859 | +0.42(+0.67%) |
Sep 04, 2013 | 60.91 | 62.17 | 60.80 | 61.88 | 47,063 | +0.76(+1.25%) |