Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 77.54 | 77.54 | 77.17 | 77.17 | 52,747 | -0.10(-0.12%) |
Nov 27, 2013 | 77.04 | 77.27 | 76.93 | 77.27 | 96,628 | +0.38(+0.49%) |
Nov 26, 2013 | 76.78 | 77.04 | 76.61 | 76.89 | 90,078 | +0.26(+0.33%) |
Nov 25, 2013 | 76.98 | 76.98 | 76.55 | 76.64 | 106,315 | -0.06(-0.08%) |
Nov 22, 2013 | 76.45 | 76.75 | 76.21 | 76.70 | 88,959 | +0.39(+0.51%) |
Nov 21, 2013 | 75.68 | 76.40 | 75.68 | 76.31 | 141,240 | +0.85(+1.12%) |
Nov 20, 2013 | 75.85 | 75.97 | 75.23 | 75.46 | 88,605 | -0.08(-0.10%) |
Nov 19, 2013 | 75.92 | 76.19 | 75.32 | 75.54 | 77,318 | -0.44(-0.57%) |
Nov 18, 2013 | 76.58 | 76.65 | 75.78 | 75.98 | 130,880 | -0.42(-0.54%) |
Nov 15, 2013 | 76.30 | 76.41 | 76.00 | 76.39 | 124,127 | +0.24(+0.31%) |
Nov 14, 2013 | 75.99 | 76.22 | 75.68 | 76.15 | 125,259 | +1.02(+1.35%) |
Nov 12, 2013 | 74.96 | 75.20 | 74.77 | 75.14 | 109,670 | -0.02(-0.02%) |
Nov 11, 2013 | 74.74 | 75.26 | 74.74 | 75.15 | 93,625 | +0.12(+0.16%) |
Nov 08, 2013 | 73.95 | 75.06 | 73.92 | 75.03 | 213,819 | +1.15(+1.56%) |
Nov 07, 2013 | 75.35 | 75.48 | 73.87 | 73.88 | 206,254 | -1.21(-1.61%) |
Nov 06, 2013 | 75.55 | 75.69 | 74.98 | 75.09 | 78,183 | -0.15(-0.20%) |
Nov 05, 2013 | 75.38 | 75.45 | 74.97 | 75.24 | 71,537 | -0.43(-0.57%) |
Nov 04, 2013 | 75.34 | 75.70 | 75.01 | 75.67 | 142,074 | +0.74(+0.99%) |
Nov 01, 2013 | 75.06 | 75.31 | 74.47 | 74.93 | 254,870 | -0.05(-0.06%) |
Oct 31, 2013 | 75.15 | 75.50 | 74.71 | 74.98 | 210,660 | -0.14(-0.18%) |
Oct 30, 2013 | 75.92 | 75.92 | 74.89 | 75.11 | 99,450 | -0.68(-0.90%) |
Oct 29, 2013 | 75.80 | 75.80 | 75.30 | 75.79 | 131,287 | +0.26(+0.35%) |
Oct 28, 2013 | 75.68 | 75.68 | 75.19 | 75.53 | 121,524 | +0.00(+0.00%) |
Oct 25, 2013 | 75.38 | 75.53 | 75.21 | 75.53 | 202,945 | +0.14(+0.19%) |
Oct 24, 2013 | 75.14 | 75.42 | 74.96 | 75.38 | 94,835 | +0.33(+0.44%) |
Oct 23, 2013 | 74.97 | 75.19 | 74.70 | 75.06 | 131,690 | -0.23(-0.31%) |
Oct 22, 2013 | 75.14 | 75.57 | 74.95 | 75.29 | 157,698 | +0.38(+0.51%) |
Oct 21, 2013 | 75.07 | 75.08 | 74.71 | 74.90 | 148,041 | -0.01(-0.01%) |
Oct 18, 2013 | 74.62 | 74.91 | 74.35 | 74.91 | 148,166 | +0.63(+0.85%) |
Oct 17, 2013 | 73.36 | 74.30 | 73.36 | 74.28 | 221,863 | +0.69(+0.93%) |
Oct 16, 2013 | 73.15 | 73.62 | 73.02 | 73.59 | 163,628 | +0.83(+1.14%) |
Oct 15, 2013 | 73.22 | 73.31 | 72.59 | 72.76 | 220,845 | -0.58(-0.79%) |
Oct 14, 2013 | 72.66 | 73.38 | 72.46 | 73.34 | 230,540 | +0.29(+0.39%) |
Oct 11, 2013 | 72.07 | 73.05 | 72.07 | 73.05 | 161,619 | +0.88(+1.22%) |
Oct 10, 2013 | 71.46 | 72.30 | 71.46 | 72.17 | 179,685 | +1.56(+2.21%) |
Oct 09, 2013 | 70.97 | 71.04 | 70.31 | 70.61 | 125,172 | -0.23(-0.33%) |
Oct 08, 2013 | 71.79 | 71.89 | 70.79 | 70.84 | 123,292 | -0.96(-1.34%) |
Oct 07, 2013 | 72.08 | 72.27 | 71.75 | 71.80 | 96,135 | -0.83(-1.14%) |
Oct 04, 2013 | 72.27 | 72.75 | 72.12 | 72.63 | 97,364 | +0.38(+0.52%) |
Oct 03, 2013 | 72.79 | 72.80 | 71.79 | 72.26 | 169,866 | -0.58(-0.80%) |
Oct 02, 2013 | 72.50 | 73.00 | 72.34 | 72.84 | 118,323 | -0.18(-0.24%) |
Oct 01, 2013 | 72.15 | 73.13 | 72.11 | 73.02 | 199,162 | +0.85(+1.17%) |
Sep 27, 2013 | 72.07 | 72.39 | 71.99 | 72.17 | 106,037 | -0.30(-0.42%) |
Sep 26, 2013 | 72.35 | 72.70 | 72.12 | 72.47 | 85,369 | +0.29(+0.40%) |
Sep 25, 2013 | 72.26 | 72.60 | 72.00 | 72.19 | 203,825 | +0.06(+0.09%) |
Sep 24, 2013 | 71.95 | 72.57 | 71.67 | 72.12 | 74,969 | +0.15(+0.21%) |
Sep 23, 2013 | 72.01 | 72.09 | 71.53 | 71.97 | 116,753 | -0.12(-0.17%) |
Sep 20, 2013 | 72.67 | 72.67 | 72.05 | 72.09 | 105,222 | -0.39(-0.54%) |
Sep 19, 2013 | 72.83 | 72.88 | 72.33 | 72.48 | 102,116 | -0.12(-0.17%) |
Sep 18, 2013 | 71.91 | 72.82 | 71.46 | 72.60 | 120,634 | +0.77(+1.07%) |
Sep 17, 2013 | 71.39 | 71.86 | 71.39 | 71.83 | 102,199 | +0.47(+0.66%) |
Sep 16, 2013 | 71.76 | 71.72 | 71.28 | 71.36 | 100,839 | +0.36(+0.51%) |
Sep 13, 2013 | 70.87 | 71.00 | 70.61 | 71.00 | 92,531 | +0.30(+0.42%) |
Sep 12, 2013 | 71.16 | 71.17 | 70.65 | 70.71 | 108,515 | -0.42(-0.58%) |
Sep 11, 2013 | 70.99 | 71.21 | 70.75 | 71.12 | 105,553 | +0.08(+0.11%) |
Sep 10, 2013 | 70.95 | 71.07 | 70.63 | 71.04 | 194,009 | +0.62(+0.87%) |
Sep 09, 2013 | 69.76 | 70.45 | 69.74 | 70.43 | 125,184 | +0.98(+1.40%) |
Sep 06, 2013 | 69.68 | 69.86 | 68.60 | 69.45 | 85,737 | +0.07(+0.10%) |
Sep 05, 2013 | 69.24 | 69.58 | 69.24 | 69.38 | 63,588 | +0.22(+0.32%) |
Sep 04, 2013 | 68.70 | 69.20 | 68.40 | 69.16 | 131,401 | +0.58(+0.84%) |