Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 73.78 | 74.04 | 73.65 | 73.87 | 3,849,558 | +0.24(+0.32%) |
Nov 27, 2013 | 74.06 | 74.09 | 73.55 | 73.63 | 4,616,172 | -0.25(-0.34%) |
Nov 26, 2013 | 74.33 | 74.55 | 73.84 | 73.88 | 7,328,472 | -0.54(-0.73%) |
Nov 25, 2013 | 74.30 | 74.69 | 74.22 | 74.42 | 20,963,628 | +0.49(+0.66%) |
Nov 22, 2013 | 73.61 | 74.12 | 73.26 | 73.93 | 21,927,672 | +0.43(+0.58%) |
Nov 21, 2013 | 73.58 | 73.80 | 73.42 | 73.51 | 17,122,930 | +0.12(+0.16%) |
Nov 20, 2013 | 73.41 | 73.77 | 73.11 | 73.39 | 5,070,653 | -0.33(-0.45%) |
Nov 19, 2013 | 73.37 | 73.95 | 73.25 | 73.72 | 5,092,201 | +0.25(+0.34%) |
Nov 18, 2013 | 72.90 | 73.57 | 72.90 | 73.47 | 6,599,758 | +0.55(+0.75%) |
Nov 15, 2013 | 73.32 | 73.51 | 72.53 | 72.92 | 9,442,691 | -0.48(-0.66%) |
Nov 14, 2013 | 73.87 | 74.26 | 73.11 | 73.40 | 8,763,000 | -0.41(-0.56%) |
Nov 13, 2013 | 73.33 | 73.82 | 73.21 | 73.81 | 5,535,673 | +0.34(+0.46%) |
Nov 12, 2013 | 73.03 | 73.55 | 72.87 | 73.48 | 5,110,555 | +0.43(+0.59%) |
Nov 11, 2013 | 72.85 | 73.35 | 72.83 | 73.05 | 3,412,080 | +0.06(+0.08%) |
Nov 08, 2013 | 73.11 | 73.20 | 72.47 | 72.99 | 6,715,402 | -0.14(-0.20%) |
Nov 07, 2013 | 73.70 | 73.80 | 72.81 | 73.13 | 6,540,771 | -0.53(-0.71%) |
Nov 06, 2013 | 73.48 | 73.87 | 73.33 | 73.66 | 5,588,005 | +0.37(+0.50%) |
Nov 05, 2013 | 73.26 | 73.54 | 72.99 | 73.29 | 5,756,113 | +0.08(+0.10%) |
Nov 04, 2013 | 73.17 | 73.36 | 72.85 | 73.21 | 6,677,519 | +0.05(+0.07%) |
Nov 01, 2013 | 72.62 | 73.36 | 72.62 | 73.16 | 6,815,068 | +0.54(+0.75%) |
Oct 31, 2013 | 72.38 | 72.75 | 72.31 | 72.62 | 5,660,090 | +0.37(+0.51%) |
Oct 30, 2013 | 72.35 | 72.57 | 72.02 | 72.25 | 4,524,268 | -0.02(-0.02%) |
Oct 29, 2013 | 71.94 | 72.30 | 71.70 | 72.26 | 5,283,062 | +0.51(+0.71%) |
Oct 28, 2013 | 71.24 | 72.02 | 71.23 | 71.75 | 5,098,973 | +0.44(+0.62%) |
Oct 25, 2013 | 71.31 | 71.44 | 70.99 | 71.31 | 4,062,729 | +0.08(+0.11%) |
Oct 24, 2013 | 71.03 | 71.33 | 70.90 | 71.23 | 4,839,261 | +0.35(+0.50%) |
Oct 23, 2013 | 71.53 | 71.62 | 70.67 | 70.88 | 6,083,572 | -0.68(-0.96%) |
Oct 22, 2013 | 71.23 | 71.84 | 70.88 | 71.56 | 6,799,905 | +0.40(+0.56%) |
Oct 21, 2013 | 70.50 | 71.36 | 70.15 | 71.17 | 12,108,809 | -0.46(-0.64%) |
Oct 18, 2013 | 72.00 | 72.00 | 71.11 | 71.62 | 9,686,422 | -0.20(-0.28%) |
Oct 17, 2013 | 71.62 | 71.87 | 71.21 | 71.83 | 5,127,882 | +0.19(+0.26%) |
Oct 16, 2013 | 70.95 | 71.65 | 70.83 | 71.64 | 6,254,753 | +1.07(+1.51%) |
Oct 15, 2013 | 70.71 | 70.87 | 70.31 | 70.57 | 7,813,354 | -0.69(-0.97%) |
Oct 14, 2013 | 71.03 | 71.38 | 70.86 | 71.26 | 4,557,726 | -0.02(-0.02%) |
Oct 11, 2013 | 71.24 | 71.32 | 70.97 | 71.28 | 5,493,299 | +0.23(+0.32%) |
Oct 10, 2013 | 70.89 | 71.05 | 70.35 | 71.05 | 6,016,745 | +0.88(+1.25%) |
Oct 09, 2013 | 70.59 | 70.69 | 70.07 | 70.17 | 6,855,158 | -0.50(-0.71%) |
Oct 08, 2013 | 70.92 | 71.16 | 70.68 | 70.68 | 4,841,868 | -0.32(-0.45%) |
Oct 07, 2013 | 70.92 | 71.32 | 70.83 | 70.99 | 4,024,338 | -0.26(-0.36%) |
Oct 04, 2013 | 71.18 | 71.32 | 71.02 | 71.25 | 4,055,387 | +0.02(+0.03%) |
Oct 03, 2013 | 71.59 | 71.63 | 71.18 | 71.23 | 6,453,930 | -0.46(-0.64%) |
Oct 02, 2013 | 71.91 | 72.14 | 70.73 | 71.68 | 9,473,737 | -0.64(-0.88%) |
Oct 01, 2013 | 72.36 | 72.52 | 72.11 | 72.32 | 4,294,933 | -0.06(-0.08%) |
Sep 30, 2013 | 72.57 | 72.75 | 71.56 | 72.38 | 5,850,051 | -0.68(-0.94%) |
Sep 27, 2013 | 73.65 | 73.72 | 72.98 | 73.07 | 4,697,157 | -0.81(-1.09%) |
Sep 26, 2013 | 73.65 | 73.97 | 73.57 | 73.87 | 4,786,287 | +0.43(+0.58%) |
Sep 25, 2013 | 73.58 | 73.72 | 73.29 | 73.45 | 5,380,964 | -0.12(-0.16%) |
Sep 24, 2013 | 73.08 | 74.18 | 72.87 | 73.57 | 6,235,863 | +0.38(+0.51%) |
Sep 23, 2013 | 72.96 | 73.42 | 72.84 | 73.19 | 4,376,679 | +0.29(+0.39%) |
Sep 20, 2013 | 73.51 | 73.77 | 72.90 | 72.90 | 10,748,444 | -0.77(-1.04%) |
Sep 19, 2013 | 74.11 | 74.12 | 72.98 | 73.67 | 8,515,985 | -0.59(-0.79%) |
Sep 18, 2013 | 73.63 | 74.48 | 73.46 | 74.26 | 5,668,264 | +0.59(+0.80%) |
Sep 17, 2013 | 73.42 | 74.00 | 73.35 | 73.67 | 4,321,946 | +0.16(+0.21%) |
Sep 16, 2013 | 73.78 | 73.86 | 73.28 | 73.51 | 4,655,778 | +0.27(+0.37%) |
Sep 13, 2013 | 73.23 | 73.47 | 73.08 | 73.24 | 3,547,281 | +0.13(+0.17%) |
Sep 12, 2013 | 73.34 | 73.62 | 73.03 | 73.11 | 5,684,617 | -0.21(-0.29%) |
Sep 11, 2013 | 72.72 | 73.33 | 72.50 | 73.33 | 5,218,354 | +0.43(+0.59%) |
Sep 10, 2013 | 73.05 | 73.25 | 72.60 | 72.90 | 6,619,764 | +0.33(+0.46%) |
Sep 09, 2013 | 72.39 | 72.82 | 72.38 | 72.57 | 4,624,698 | +0.14(+0.20%) |
Sep 06, 2013 | 72.13 | 72.79 | 71.66 | 72.42 | 5,962,518 | +0.45(+0.63%) |
Sep 05, 2013 | 71.72 | 72.57 | 71.53 | 71.97 | 5,681,837 | +0.38(+0.53%) |
Sep 04, 2013 | 71.10 | 71.75 | 70.98 | 71.59 | 3,836,931 | +0.48(+0.68%) |