Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 75.90 | 76.14 | 75.90 | 75.99 | 1,707 | +0.10(+0.13%) |
Nov 27, 2013 | 75.80 | 75.91 | 75.70 | 75.90 | 6,796 | +0.23(+0.31%) |
Nov 26, 2013 | 75.77 | 76.02 | 75.67 | 75.67 | 33,735 | +0.02(+0.03%) |
Nov 25, 2013 | 76.00 | 76.03 | 75.63 | 75.64 | 35,248 | -0.25(-0.33%) |
Nov 22, 2013 | 75.60 | 75.89 | 75.49 | 75.89 | 17,531 | +0.28(+0.37%) |
Nov 21, 2013 | 75.31 | 75.61 | 75.30 | 75.61 | 16,128 | +0.50(+0.67%) |
Nov 20, 2013 | 75.52 | 75.84 | 74.97 | 75.11 | 16,710 | -0.36(-0.47%) |
Nov 19, 2013 | 75.70 | 75.81 | 75.41 | 75.47 | 19,897 | -0.42(-0.56%) |
Nov 18, 2013 | 76.34 | 76.34 | 75.82 | 75.89 | 7,423 | -0.29(-0.38%) |
Nov 15, 2013 | 76.15 | 76.19 | 75.87 | 76.18 | 22,718 | +0.21(+0.27%) |
Nov 14, 2013 | 75.55 | 76.05 | 75.55 | 75.97 | 14,159 | +0.45(+0.60%) |
Nov 13, 2013 | 74.40 | 75.52 | 74.40 | 75.52 | 7,122 | +0.96(+1.28%) |
Nov 12, 2013 | 74.42 | 74.63 | 74.34 | 74.56 | 4,460 | -0.01(-0.01%) |
Nov 11, 2013 | 74.63 | 74.74 | 74.56 | 74.57 | 9,853 | -0.05(-0.06%) |
Nov 08, 2013 | 74.17 | 74.64 | 73.84 | 74.61 | 22,242 | +0.45(+0.60%) |
Nov 07, 2013 | 75.34 | 75.34 | 74.12 | 74.17 | 33,318 | -1.23(-1.63%) |
Nov 06, 2013 | 75.17 | 75.40 | 74.96 | 75.40 | 21,263 | +0.36(+0.48%) |
Nov 05, 2013 | 74.69 | 75.15 | 74.58 | 75.03 | 8,516 | +0.11(+0.15%) |
Nov 04, 2013 | 74.86 | 75.05 | 74.57 | 74.93 | 78,996 | +0.32(+0.43%) |
Nov 01, 2013 | 74.69 | 74.84 | 74.29 | 74.61 | 119,215 | +0.14(+0.18%) |
Oct 31, 2013 | 74.65 | 74.97 | 74.38 | 74.47 | 28,315 | -0.35(-0.47%) |
Oct 30, 2013 | 75.56 | 75.56 | 74.81 | 74.82 | 21,269 | -0.53(-0.70%) |
Oct 29, 2013 | 74.81 | 75.35 | 74.76 | 75.35 | 7,495 | +0.58(+0.78%) |
Oct 28, 2013 | 74.39 | 74.91 | 74.38 | 74.77 | 26,658 | +0.72(+0.97%) |
Oct 25, 2013 | 73.88 | 74.05 | 73.78 | 74.05 | 9,102 | +0.19(+0.26%) |
Oct 24, 2013 | 73.96 | 73.98 | 73.79 | 73.86 | 14,181 | +0.02(+0.02%) |
Oct 23, 2013 | 73.75 | 73.93 | 73.62 | 73.84 | 14,390 | -0.08(-0.11%) |
Oct 22, 2013 | 73.34 | 74.05 | 73.34 | 73.92 | 26,001 | +0.85(+1.17%) |
Oct 21, 2013 | 73.35 | 73.35 | 72.83 | 73.07 | 14,698 | -0.13(-0.17%) |
Oct 18, 2013 | 73.05 | 73.22 | 72.93 | 73.20 | 16,982 | +0.27(+0.37%) |
Oct 17, 2013 | 72.02 | 72.94 | 72.02 | 72.93 | 16,159 | +0.72(+1.00%) |
Oct 16, 2013 | 71.72 | 72.23 | 71.67 | 72.20 | 16,728 | +0.89(+1.25%) |
Oct 15, 2013 | 71.90 | 71.90 | 71.23 | 71.31 | 8,894 | -0.64(-0.89%) |
Oct 14, 2013 | 71.40 | 71.98 | 71.31 | 71.95 | 19,044 | +0.33(+0.47%) |
Oct 11, 2013 | 71.24 | 71.61 | 71.24 | 71.61 | 7,859 | +0.18(+0.26%) |
Oct 10, 2013 | 70.72 | 71.49 | 70.72 | 71.43 | 25,788 | +1.44(+2.06%) |
Oct 09, 2013 | 70.31 | 70.31 | 69.84 | 69.99 | 12,625 | -0.10(-0.15%) |
Oct 08, 2013 | 70.67 | 70.78 | 70.09 | 70.09 | 23,907 | -0.63(-0.89%) |
Oct 07, 2013 | 70.69 | 71.03 | 70.69 | 70.72 | 14,032 | -0.40(-0.56%) |
Oct 04, 2013 | 70.90 | 71.26 | 70.87 | 71.12 | 10,288 | +0.30(+0.42%) |
Oct 03, 2013 | 71.10 | 71.19 | 70.51 | 70.82 | 15,093 | -0.40(-0.57%) |
Oct 02, 2013 | 71.09 | 71.26 | 70.71 | 71.22 | 63,726 | -0.28(-0.39%) |
Oct 01, 2013 | 71.60 | 71.60 | 71.11 | 71.50 | 73,875 | +0.37(+0.53%) |
Sep 30, 2013 | 71.16 | 71.31 | 70.94 | 71.13 | 58,371 | -0.49(-0.68%) |
Sep 27, 2013 | 71.60 | 71.74 | 71.59 | 71.61 | 24,200 | -0.29(-0.40%) |
Sep 26, 2013 | 71.83 | 72.02 | 71.62 | 71.90 | 14,015 | +0.25(+0.36%) |
Sep 25, 2013 | 72.20 | 72.20 | 71.59 | 71.64 | 29,895 | -0.51(-0.71%) |
Sep 24, 2013 | 72.23 | 72.49 | 72.02 | 72.15 | 150,544 | +0.01(+0.01%) |
Sep 23, 2013 | 72.49 | 72.49 | 71.81 | 72.15 | 58,514 | -0.55(-0.76%) |
Sep 20, 2013 | 73.03 | 73.05 | 72.63 | 72.70 | 9,687 | -0.47(-0.64%) |
Sep 19, 2013 | 73.55 | 73.55 | 73.09 | 73.17 | 10,486 | -0.15(-0.21%) |
Sep 18, 2013 | 72.42 | 73.40 | 72.02 | 73.33 | 28,164 | +0.88(+1.21%) |
Sep 17, 2013 | 72.08 | 72.47 | 72.08 | 72.45 | 3,537 | +0.30(+0.42%) |
Sep 16, 2013 | 71.64 | 72.43 | 72.08 | 72.15 | 10,289 | +0.51(+0.71%) |
Sep 13, 2013 | 71.33 | 71.65 | 71.25 | 71.64 | 24,285 | +0.49(+0.69%) |
Sep 12, 2013 | 71.36 | 71.39 | 71.09 | 71.15 | 14,396 | -0.17(-0.23%) |
Sep 11, 2013 | 70.85 | 71.32 | 70.82 | 71.32 | 8,584 | +0.41(+0.58%) |
Sep 10, 2013 | 71.05 | 71.11 | 70.79 | 70.90 | 14,485 | +0.10(+0.15%) |
Sep 09, 2013 | 70.23 | 70.80 | 70.23 | 70.80 | 22,341 | +0.64(+0.92%) |
Sep 06, 2013 | 70.32 | 70.49 | 69.64 | 70.16 | 7,256 | +0.08(+0.11%) |
Sep 05, 2013 | 70.09 | 70.21 | 70.05 | 70.08 | 14,667 | -0.00(-0.00%) |
Sep 04, 2013 | 69.51 | 70.25 | 69.51 | 70.08 | 9,825 | +0.72(+1.03%) |