Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 74.01 | 74.25 | 73.77 | 73.78 | 1,778,504 | -0.12(-0.16%) |
Nov 27, 2013 | 73.72 | 74.10 | 73.52 | 73.89 | 2,608,311 | +0.18(+0.24%) |
Nov 26, 2013 | 73.01 | 73.76 | 73.01 | 73.71 | 5,538,983 | +0.77(+1.06%) |
Nov 25, 2013 | 73.65 | 73.67 | 72.92 | 72.94 | 3,079,238 | -0.55(-0.75%) |
Nov 22, 2013 | 73.10 | 73.51 | 72.68 | 73.49 | 2,795,142 | +0.61(+0.84%) |
Nov 21, 2013 | 72.32 | 72.98 | 72.21 | 72.88 | 3,139,705 | +0.72(+1.00%) |
Nov 20, 2013 | 72.67 | 72.74 | 72.14 | 72.16 | 2,953,429 | -0.43(-0.59%) |
Nov 19, 2013 | 72.91 | 73.04 | 72.42 | 72.58 | 3,334,509 | -0.40(-0.55%) |
Nov 18, 2013 | 72.94 | 73.32 | 72.76 | 72.99 | 3,392,151 | +0.25(+0.34%) |
Nov 15, 2013 | 72.86 | 73.05 | 72.32 | 72.74 | 5,666,611 | -0.02(-0.03%) |
Nov 14, 2013 | 72.62 | 73.19 | 72.26 | 72.76 | 8,440,676 | +0.40(+0.55%) |
Nov 13, 2013 | 71.08 | 72.38 | 71.01 | 72.37 | 5,392,769 | +0.87(+1.22%) |
Nov 12, 2013 | 70.86 | 71.68 | 70.73 | 71.49 | 4,914,183 | +0.39(+0.54%) |
Nov 11, 2013 | 71.27 | 71.48 | 70.97 | 71.11 | 5,884,525 | -0.24(-0.34%) |
Nov 08, 2013 | 70.53 | 71.53 | 70.53 | 71.35 | 5,425,754 | +0.74(+1.04%) |
Nov 07, 2013 | 71.28 | 71.57 | 70.57 | 70.61 | 4,103,094 | -0.37(-0.51%) |
Nov 06, 2013 | 71.84 | 72.04 | 70.75 | 70.98 | 5,708,348 | -0.86(-1.20%) |
Nov 05, 2013 | 71.16 | 72.10 | 70.91 | 71.84 | 5,455,683 | +0.30(+0.42%) |
Nov 04, 2013 | 70.74 | 71.55 | 70.65 | 71.54 | 4,202,065 | +1.19(+1.69%) |
Nov 01, 2013 | 70.39 | 70.78 | 70.01 | 70.35 | 4,111,245 | -0.01(-0.02%) |
Oct 31, 2013 | 70.08 | 70.90 | 69.72 | 70.36 | 5,880,037 | -0.03(-0.04%) |
Oct 30, 2013 | 70.34 | 70.76 | 70.20 | 70.39 | 5,550,205 | -0.02(-0.03%) |
Oct 29, 2013 | 70.06 | 70.48 | 69.23 | 70.41 | 8,827,962 | +0.39(+0.55%) |
Oct 28, 2013 | 68.36 | 70.75 | 68.36 | 70.02 | 8,253,470 | +1.55(+2.26%) |
Oct 25, 2013 | 69.24 | 69.47 | 67.44 | 68.48 | 7,265,199 | +0.80(+1.19%) |
Oct 24, 2013 | 67.45 | 68.33 | 67.45 | 67.68 | 6,696,693 | +0.39(+0.57%) |
Oct 23, 2013 | 66.98 | 67.35 | 66.77 | 67.29 | 3,705,192 | +0.13(+0.19%) |
Oct 22, 2013 | 67.30 | 67.93 | 67.07 | 67.16 | 4,185,376 | -0.01(-0.01%) |
Oct 21, 2013 | 66.68 | 67.28 | 66.56 | 67.17 | 5,276,020 | +0.56(+0.84%) |
Oct 18, 2013 | 66.11 | 66.61 | 65.85 | 66.61 | 4,424,689 | +0.77(+1.17%) |
Oct 17, 2013 | 65.33 | 65.90 | 65.20 | 65.83 | 2,729,536 | +0.42(+0.65%) |
Oct 16, 2013 | 64.86 | 65.51 | 64.82 | 65.41 | 3,640,609 | +0.75(+1.16%) |
Oct 15, 2013 | 64.73 | 65.58 | 64.59 | 64.66 | 4,389,970 | -0.06(-0.09%) |
Oct 14, 2013 | 64.70 | 64.95 | 64.57 | 64.72 | 3,187,799 | -0.29(-0.45%) |
Oct 11, 2013 | 64.61 | 65.03 | 64.61 | 65.01 | 2,549,230 | +0.35(+0.54%) |
Oct 10, 2013 | 64.02 | 64.69 | 63.68 | 64.66 | 3,547,628 | +1.13(+1.78%) |
Oct 09, 2013 | 63.87 | 63.92 | 63.35 | 63.53 | 3,426,635 | -0.16(-0.26%) |
Oct 08, 2013 | 64.37 | 64.58 | 63.67 | 63.69 | 2,988,760 | -0.79(-1.22%) |
Oct 07, 2013 | 64.61 | 64.85 | 64.12 | 64.48 | 2,374,182 | -0.69(-1.07%) |
Oct 04, 2013 | 64.57 | 65.23 | 64.20 | 65.18 | 3,146,863 | +0.64(+1.00%) |
Oct 03, 2013 | 65.24 | 65.28 | 64.32 | 64.53 | 4,423,182 | -0.85(-1.29%) |
Oct 02, 2013 | 65.36 | 65.49 | 65.05 | 65.38 | 3,559,246 | -0.37(-0.57%) |
Oct 01, 2013 | 65.48 | 65.78 | 65.44 | 65.75 | 2,514,496 | +0.31(+0.47%) |
Sep 30, 2013 | 64.95 | 65.80 | 64.78 | 65.44 | 3,402,097 | +0.09(+0.13%) |
Sep 27, 2013 | 65.53 | 65.68 | 65.00 | 65.35 | 3,337,619 | -0.39(-0.60%) |
Sep 26, 2013 | 65.30 | 65.75 | 65.23 | 65.75 | 3,817,699 | +0.57(+0.88%) |
Sep 25, 2013 | 65.31 | 65.48 | 64.93 | 65.18 | 3,552,033 | -0.19(-0.28%) |
Sep 24, 2013 | 65.32 | 65.88 | 65.20 | 65.36 | 4,020,392 | -0.02(-0.03%) |
Sep 23, 2013 | 65.55 | 65.60 | 64.72 | 65.38 | 4,459,257 | -0.19(-0.28%) |
Sep 20, 2013 | 65.69 | 65.98 | 65.48 | 65.57 | 7,429,362 | -0.11(-0.16%) |
Sep 19, 2013 | 65.14 | 65.93 | 65.04 | 65.68 | 4,385,317 | +0.52(+0.80%) |
Sep 18, 2013 | 64.45 | 65.25 | 64.28 | 65.15 | 5,609,527 | +0.77(+1.20%) |
Sep 17, 2013 | 64.19 | 64.60 | 63.92 | 64.38 | 3,289,186 | +0.21(+0.33%) |
Sep 16, 2013 | 64.39 | 64.75 | 64.12 | 64.17 | 4,874,532 | +0.67(+1.05%) |
Sep 13, 2013 | 63.58 | 63.74 | 63.34 | 63.50 | 2,168,506 | +0.05(+0.08%) |
Sep 12, 2013 | 63.64 | 63.94 | 63.39 | 63.45 | 3,054,809 | -0.11(-0.18%) |
Sep 11, 2013 | 63.09 | 63.68 | 62.98 | 63.56 | 3,859,016 | +0.49(+0.77%) |
Sep 10, 2013 | 62.73 | 63.17 | 62.64 | 63.08 | 3,931,643 | +0.67(+1.08%) |
Sep 09, 2013 | 62.25 | 62.50 | 62.20 | 62.40 | 2,886,265 | +0.27(+0.43%) |
Sep 06, 2013 | 62.35 | 62.58 | 61.64 | 62.14 | 2,599,022 | -0.04(-0.06%) |
Sep 05, 2013 | 61.98 | 62.50 | 61.92 | 62.17 | 1,995,872 | +0.19(+0.30%) |
Sep 04, 2013 | 61.64 | 62.31 | 61.51 | 61.99 | 3,048,333 | +0.42(+0.69%) |