Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 66.57 | 66.63 | 64.87 | 64.96 | 756,386 | -1.39(-2.10%) |
Nov 27, 2013 | 65.78 | 66.44 | 65.35 | 66.35 | 924,001 | +0.63(+0.95%) |
Nov 26, 2013 | 66.35 | 66.47 | 65.71 | 65.72 | 901,024 | -0.63(-0.94%) |
Nov 25, 2013 | 66.41 | 66.78 | 66.08 | 66.35 | 890,255 | -0.05(-0.07%) |
Nov 22, 2013 | 66.83 | 67.09 | 65.97 | 66.40 | 1,056,389 | -0.44(-0.65%) |
Nov 21, 2013 | 66.44 | 67.04 | 66.11 | 66.83 | 1,105,761 | +0.31(+0.47%) |
Nov 20, 2013 | 67.45 | 68.07 | 66.11 | 66.52 | 1,349,391 | -1.00(-1.48%) |
Nov 19, 2013 | 66.97 | 67.72 | 66.35 | 67.52 | 1,176,125 | +0.60(+0.90%) |
Nov 18, 2013 | 67.71 | 67.88 | 66.68 | 66.92 | 1,077,606 | -0.35(-0.52%) |
Nov 15, 2013 | 66.25 | 67.33 | 66.25 | 67.27 | 1,815,344 | +0.95(+1.43%) |
Nov 14, 2013 | 66.34 | 66.86 | 66.08 | 66.32 | 1,072,999 | +0.17(+0.26%) |
Nov 13, 2013 | 65.55 | 66.19 | 65.33 | 66.15 | 959,409 | +0.44(+0.67%) |
Nov 12, 2013 | 65.77 | 66.01 | 65.25 | 65.72 | 1,306,006 | -0.20(-0.31%) |
Nov 11, 2013 | 65.72 | 66.42 | 65.72 | 65.92 | 758,657 | +0.41(+0.63%) |
Nov 08, 2013 | 65.85 | 65.86 | 64.45 | 65.51 | 1,624,904 | -0.59(-0.89%) |
Nov 07, 2013 | 66.89 | 67.05 | 66.02 | 66.10 | 1,214,678 | -0.60(-0.90%) |
Nov 06, 2013 | 66.79 | 67.11 | 66.55 | 66.70 | 1,068,822 | +0.00(+0.00%) |
Nov 05, 2013 | 67.51 | 67.64 | 66.60 | 66.70 | 1,313,243 | -1.06(-1.57%) |
Nov 04, 2013 | 68.20 | 68.55 | 67.53 | 67.76 | 1,432,130 | -0.42(-0.61%) |
Nov 01, 2013 | 67.88 | 68.30 | 67.24 | 68.18 | 1,226,423 | +0.60(+0.89%) |
Oct 31, 2013 | 68.56 | 68.97 | 67.17 | 67.58 | 1,999,403 | -1.02(-1.48%) |
Oct 30, 2013 | 69.78 | 69.78 | 67.66 | 68.60 | 2,340,324 | -1.89(-2.69%) |
Oct 29, 2013 | 70.11 | 70.55 | 69.39 | 70.49 | 1,583,603 | +0.37(+0.53%) |
Oct 28, 2013 | 71.70 | 71.71 | 69.83 | 70.12 | 1,097,431 | -1.47(-2.05%) |
Oct 25, 2013 | 70.03 | 71.61 | 70.02 | 71.59 | 1,519,174 | +1.48(+2.10%) |
Oct 24, 2013 | 70.78 | 71.01 | 70.07 | 70.11 | 1,325,318 | -0.67(-0.94%) |
Oct 23, 2013 | 71.25 | 71.55 | 70.43 | 70.78 | 1,067,914 | -0.63(-0.89%) |
Oct 22, 2013 | 70.22 | 71.62 | 70.22 | 71.41 | 1,866,566 | +1.56(+2.23%) |
Oct 21, 2013 | 70.94 | 70.94 | 69.55 | 69.85 | 1,497,726 | -1.20(-1.69%) |
Oct 18, 2013 | 71.06 | 71.40 | 70.06 | 71.05 | 1,470,980 | -0.23(-0.33%) |
Oct 17, 2013 | 70.53 | 71.55 | 70.40 | 71.29 | 1,045,047 | +0.48(+0.67%) |
Oct 16, 2013 | 70.07 | 71.11 | 69.77 | 70.81 | 1,089,515 | +0.96(+1.37%) |
Oct 15, 2013 | 69.55 | 70.57 | 69.55 | 69.85 | 657,662 | -0.16(-0.22%) |
Oct 14, 2013 | 69.74 | 70.19 | 69.27 | 70.01 | 1,017,704 | -0.04(-0.06%) |
Oct 11, 2013 | 68.89 | 70.08 | 68.56 | 70.05 | 1,234,224 | +1.26(+1.83%) |
Oct 10, 2013 | 68.04 | 68.88 | 67.78 | 68.79 | 2,017,874 | +1.25(+1.85%) |
Oct 09, 2013 | 67.79 | 68.34 | 67.37 | 67.54 | 1,157,246 | -0.07(-0.11%) |
Oct 08, 2013 | 68.44 | 68.54 | 67.47 | 67.61 | 2,016,472 | -1.31(-1.89%) |
Oct 07, 2013 | 69.00 | 69.84 | 68.84 | 68.92 | 968,338 | -0.61(-0.87%) |
Oct 04, 2013 | 69.82 | 70.40 | 69.06 | 69.52 | 895,147 | -0.14(-0.21%) |
Oct 03, 2013 | 70.17 | 70.22 | 68.79 | 69.67 | 1,216,765 | -0.56(-0.80%) |
Oct 02, 2013 | 69.55 | 70.29 | 69.12 | 70.23 | 1,603,858 | -0.12(-0.17%) |
Oct 01, 2013 | 69.90 | 71.11 | 69.47 | 70.35 | 1,903,244 | +0.55(+0.79%) |
Sep 30, 2013 | 69.65 | 70.50 | 69.39 | 69.80 | 1,522,740 | -0.12(-0.18%) |
Sep 27, 2013 | 69.48 | 70.16 | 69.31 | 69.92 | 1,266,898 | +0.23(+0.33%) |
Sep 26, 2013 | 69.22 | 69.76 | 69.04 | 69.69 | 906,459 | +0.71(+1.02%) |
Sep 25, 2013 | 69.52 | 70.32 | 68.51 | 68.99 | 1,743,083 | -0.58(-0.83%) |
Sep 24, 2013 | 70.81 | 71.15 | 69.49 | 69.57 | 1,389,332 | -1.45(-2.04%) |
Sep 23, 2013 | 70.69 | 71.63 | 70.31 | 71.01 | 1,538,916 | +0.05(+0.06%) |
Sep 20, 2013 | 72.10 | 72.10 | 70.70 | 70.97 | 2,138,231 | -1.14(-1.58%) |
Sep 19, 2013 | 71.90 | 73.28 | 71.83 | 72.11 | 1,819,908 | +0.15(+0.21%) |
Sep 18, 2013 | 68.54 | 72.05 | 67.94 | 71.96 | 2,199,149 | +3.37(+4.91%) |
Sep 17, 2013 | 68.67 | 69.31 | 68.32 | 68.59 | 610,982 | -0.10(-0.15%) |
Sep 16, 2013 | 69.42 | 69.54 | 68.37 | 68.70 | 690,779 | +0.69(+1.01%) |
Sep 13, 2013 | 67.94 | 68.34 | 67.75 | 68.01 | 715,319 | +0.13(+0.19%) |
Sep 12, 2013 | 69.23 | 69.59 | 67.61 | 67.88 | 1,248,960 | -1.53(-2.21%) |
Sep 11, 2013 | 69.04 | 69.46 | 68.83 | 69.41 | 1,031,648 | +0.22(+0.32%) |
Sep 10, 2013 | 68.95 | 69.23 | 68.40 | 69.19 | 1,123,264 | +0.54(+0.78%) |
Sep 09, 2013 | 67.98 | 68.65 | 67.92 | 68.65 | 1,368,254 | +0.64(+0.93%) |
Sep 06, 2013 | 67.20 | 68.44 | 67.10 | 68.01 | 1,564,965 | +1.51(+2.27%) |
Sep 05, 2013 | 67.05 | 67.13 | 66.32 | 66.50 | 1,680,705 | -0.32(-0.49%) |
Sep 04, 2013 | 66.08 | 67.01 | 65.76 | 66.83 | 1,487,286 | +0.84(+1.28%) |