Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 75.88 | 76.13 | 75.88 | 75.98 | 1,707 | +0.10(+0.13%) |
Nov 27, 2013 | 75.78 | 75.89 | 75.68 | 75.88 | 6,797 | +0.23(+0.31%) |
Nov 26, 2013 | 75.75 | 76.00 | 75.65 | 75.65 | 33,742 | +0.02(+0.03%) |
Nov 25, 2013 | 75.98 | 76.02 | 75.61 | 75.63 | 35,256 | -0.25(-0.33%) |
Nov 22, 2013 | 75.59 | 75.87 | 75.47 | 75.87 | 17,535 | +0.28(+0.37%) |
Nov 21, 2013 | 75.29 | 75.59 | 75.28 | 75.59 | 16,131 | +0.50(+0.67%) |
Nov 20, 2013 | 75.50 | 75.83 | 74.95 | 75.09 | 16,714 | -0.36(-0.48%) |
Nov 19, 2013 | 75.68 | 75.80 | 75.39 | 75.45 | 19,901 | -0.42(-0.56%) |
Nov 18, 2013 | 76.33 | 76.33 | 75.80 | 75.87 | 7,425 | -0.29(-0.38%) |
Nov 15, 2013 | 76.14 | 76.18 | 75.85 | 76.16 | 22,723 | +0.21(+0.27%) |
Nov 14, 2013 | 75.54 | 76.03 | 75.54 | 75.95 | 14,162 | +0.45(+0.60%) |
Nov 13, 2013 | 74.38 | 75.50 | 74.38 | 75.50 | 7,124 | +0.96(+1.28%) |
Nov 12, 2013 | 74.41 | 74.61 | 74.33 | 74.54 | 4,461 | -0.01(-0.01%) |
Nov 11, 2013 | 74.61 | 74.73 | 74.54 | 74.55 | 9,855 | -0.05(-0.06%) |
Nov 08, 2013 | 74.15 | 74.62 | 73.83 | 74.60 | 22,247 | +0.45(+0.60%) |
Nov 07, 2013 | 75.32 | 75.32 | 74.11 | 74.15 | 33,325 | -1.23(-1.63%) |
Nov 06, 2013 | 75.16 | 75.38 | 74.94 | 75.38 | 21,267 | +0.36(+0.48%) |
Nov 05, 2013 | 74.68 | 75.13 | 74.57 | 75.02 | 8,517 | +0.11(+0.15%) |
Nov 04, 2013 | 74.85 | 75.04 | 74.55 | 74.91 | 79,013 | +0.32(+0.43%) |
Nov 01, 2013 | 74.67 | 74.82 | 74.27 | 74.59 | 119,241 | +0.14(+0.18%) |
Oct 31, 2013 | 74.63 | 74.96 | 74.37 | 74.46 | 28,321 | -0.35(-0.47%) |
Oct 30, 2013 | 75.55 | 75.55 | 74.79 | 74.81 | 21,274 | -0.53(-0.70%) |
Oct 29, 2013 | 74.79 | 75.33 | 74.75 | 75.33 | 7,497 | +0.58(+0.78%) |
Oct 28, 2013 | 74.38 | 74.89 | 74.37 | 74.75 | 26,663 | +0.72(+0.97%) |
Oct 25, 2013 | 73.87 | 74.03 | 73.76 | 74.03 | 9,104 | +0.19(+0.26%) |
Oct 24, 2013 | 73.95 | 73.96 | 73.78 | 73.84 | 14,184 | +0.02(+0.02%) |
Oct 23, 2013 | 73.74 | 73.91 | 73.60 | 73.83 | 14,393 | -0.08(-0.11%) |
Oct 22, 2013 | 73.32 | 74.04 | 73.32 | 73.91 | 26,007 | +0.85(+1.17%) |
Oct 21, 2013 | 73.33 | 73.33 | 72.82 | 73.05 | 14,701 | -0.13(-0.17%) |
Oct 18, 2013 | 73.03 | 73.21 | 72.91 | 73.18 | 16,985 | +0.27(+0.37%) |
Oct 17, 2013 | 72.00 | 72.93 | 72.00 | 72.91 | 16,163 | +0.72(+1.00%) |
Oct 16, 2013 | 71.71 | 72.22 | 71.65 | 72.19 | 16,732 | +0.89(+1.25%) |
Oct 15, 2013 | 71.88 | 71.88 | 71.21 | 71.29 | 8,895 | -0.64(-0.89%) |
Oct 14, 2013 | 71.38 | 71.96 | 71.30 | 71.93 | 19,048 | +0.33(+0.47%) |
Oct 11, 2013 | 71.22 | 71.60 | 71.22 | 71.60 | 7,861 | +0.18(+0.26%) |
Oct 10, 2013 | 70.70 | 71.47 | 70.70 | 71.41 | 25,793 | +1.44(+2.06%) |
Oct 09, 2013 | 70.30 | 70.30 | 69.83 | 69.97 | 12,628 | -0.10(-0.15%) |
Oct 08, 2013 | 70.66 | 70.77 | 70.08 | 70.08 | 23,912 | -0.63(-0.89%) |
Oct 07, 2013 | 70.67 | 71.02 | 70.67 | 70.70 | 14,035 | -0.40(-0.56%) |
Oct 04, 2013 | 70.89 | 71.25 | 70.86 | 71.10 | 10,291 | +0.30(+0.42%) |
Oct 03, 2013 | 71.09 | 71.17 | 70.49 | 70.80 | 15,096 | -0.40(-0.57%) |
Oct 02, 2013 | 71.07 | 71.25 | 70.70 | 71.21 | 63,739 | -0.28(-0.39%) |
Oct 01, 2013 | 71.58 | 71.58 | 71.09 | 71.49 | 73,891 | +0.37(+0.53%) |
Sep 30, 2013 | 71.14 | 71.29 | 70.92 | 71.11 | 58,383 | -0.49(-0.68%) |
Sep 27, 2013 | 71.59 | 71.72 | 71.58 | 71.60 | 24,205 | -0.29(-0.40%) |
Sep 26, 2013 | 71.81 | 72.00 | 71.60 | 71.88 | 14,018 | +0.25(+0.36%) |
Sep 25, 2013 | 72.19 | 72.19 | 71.57 | 71.63 | 29,901 | -0.51(-0.71%) |
Sep 24, 2013 | 72.22 | 72.47 | 72.00 | 72.14 | 150,576 | +0.01(+0.01%) |
Sep 23, 2013 | 72.47 | 72.47 | 71.79 | 72.13 | 58,527 | -0.55(-0.76%) |
Sep 20, 2013 | 73.01 | 73.03 | 72.62 | 72.69 | 9,689 | -0.47(-0.64%) |
Sep 19, 2013 | 73.53 | 73.53 | 73.08 | 73.16 | 10,488 | -0.15(-0.21%) |
Sep 18, 2013 | 72.40 | 73.38 | 72.01 | 73.31 | 28,170 | +0.88(+1.21%) |
Sep 17, 2013 | 72.07 | 72.46 | 72.07 | 72.43 | 3,538 | +0.30(+0.42%) |
Sep 16, 2013 | 71.62 | 72.42 | 72.06 | 72.13 | 10,291 | +0.51(+0.71%) |
Sep 13, 2013 | 71.32 | 71.63 | 71.24 | 71.62 | 24,290 | +0.49(+0.69%) |
Sep 12, 2013 | 71.35 | 71.38 | 71.08 | 71.13 | 14,399 | -0.17(-0.23%) |
Sep 11, 2013 | 70.83 | 71.30 | 70.80 | 71.30 | 8,586 | +0.41(+0.58%) |
Sep 10, 2013 | 71.04 | 71.09 | 70.78 | 70.89 | 14,488 | +0.10(+0.15%) |
Sep 09, 2013 | 70.21 | 70.78 | 70.21 | 70.78 | 22,346 | +0.64(+0.91%) |
Sep 06, 2013 | 70.31 | 70.47 | 69.63 | 70.14 | 7,257 | +0.08(+0.11%) |
Sep 05, 2013 | 70.08 | 70.19 | 70.03 | 70.06 | 14,670 | -0.00(-0.00%) |
Sep 04, 2013 | 69.49 | 70.23 | 69.49 | 70.07 | 9,827 | +0.72(+1.03%) |