Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 76.89 | 77.15 | 76.81 | 76.94 | 194,010 | +0.36(+0.46%) |
Nov 27, 2013 | 76.21 | 76.64 | 76.17 | 76.58 | 175,333 | +0.66(+0.87%) |
Nov 26, 2013 | 75.55 | 76.15 | 75.47 | 75.93 | 224,779 | +0.38(+0.51%) |
Nov 25, 2013 | 75.89 | 75.89 | 75.35 | 75.55 | 475,475 | -0.16(-0.21%) |
Nov 22, 2013 | 75.78 | 75.82 | 75.59 | 75.71 | 220,149 | -0.08(-0.11%) |
Nov 21, 2013 | 75.25 | 75.83 | 75.17 | 75.79 | 399,392 | +0.83(+1.11%) |
Nov 20, 2013 | 75.37 | 75.59 | 74.83 | 74.95 | 267,671 | -0.18(-0.23%) |
Nov 19, 2013 | 75.50 | 75.83 | 75.05 | 75.13 | 297,667 | -0.36(-0.47%) |
Nov 18, 2013 | 76.18 | 76.26 | 75.39 | 75.48 | 260,056 | -0.68(-0.89%) |
Nov 15, 2013 | 75.94 | 76.16 | 75.84 | 76.16 | 217,097 | +0.29(+0.39%) |
Nov 14, 2013 | 75.72 | 75.94 | 75.48 | 75.86 | 253,278 | +0.53(+0.71%) |
Nov 12, 2013 | 74.91 | 75.43 | 74.87 | 75.33 | 133,772 | +0.33(+0.44%) |
Nov 11, 2013 | 74.99 | 75.15 | 74.71 | 75.00 | 155,216 | -0.01(-0.01%) |
Nov 08, 2013 | 74.22 | 75.01 | 74.16 | 75.01 | 170,641 | +0.85(+1.15%) |
Nov 07, 2013 | 75.19 | 75.47 | 74.12 | 74.16 | 276,975 | -1.03(-1.37%) |
Nov 06, 2013 | 75.10 | 75.25 | 74.82 | 75.19 | 170,728 | +0.54(+0.73%) |
Nov 05, 2013 | 74.35 | 74.85 | 74.14 | 74.65 | 209,882 | +0.05(+0.07%) |
Nov 04, 2013 | 74.67 | 74.68 | 74.31 | 74.59 | 250,482 | +0.26(+0.35%) |
Nov 01, 2013 | 74.61 | 74.82 | 74.06 | 74.34 | 196,942 | +0.04(+0.06%) |
Oct 31, 2013 | 74.35 | 74.81 | 74.16 | 74.29 | 233,955 | -0.18(-0.24%) |
Oct 30, 2013 | 74.97 | 74.97 | 74.20 | 74.47 | 197,323 | -0.34(-0.45%) |
Oct 29, 2013 | 74.80 | 75.02 | 74.47 | 74.81 | 212,869 | +0.37(+0.50%) |
Oct 28, 2013 | 74.44 | 74.56 | 74.11 | 74.44 | 162,484 | +0.08(+0.11%) |
Oct 25, 2013 | 74.75 | 74.84 | 74.16 | 74.36 | 161,904 | +0.23(+0.31%) |
Oct 24, 2013 | 73.85 | 74.31 | 73.85 | 74.12 | 161,264 | +0.30(+0.41%) |
Oct 23, 2013 | 74.05 | 74.07 | 73.50 | 73.82 | 233,312 | -0.53(-0.72%) |
Oct 22, 2013 | 74.80 | 74.83 | 74.00 | 74.36 | 303,392 | -0.13(-0.18%) |
Oct 21, 2013 | 74.45 | 74.72 | 74.36 | 74.49 | 267,161 | +0.32(+0.43%) |
Oct 18, 2013 | 73.65 | 74.20 | 73.40 | 74.17 | 202,866 | +1.30(+1.78%) |
Oct 17, 2013 | 72.42 | 72.92 | 72.19 | 72.87 | 260,361 | -0.07(-0.10%) |
Oct 16, 2013 | 72.59 | 73.00 | 72.50 | 72.94 | 169,241 | +0.74(+1.02%) |
Oct 15, 2013 | 72.74 | 72.89 | 72.21 | 72.21 | 344,694 | -0.51(-0.70%) |
Oct 14, 2013 | 71.94 | 72.78 | 71.82 | 72.71 | 238,364 | +0.41(+0.56%) |
Oct 11, 2013 | 71.63 | 72.36 | 71.56 | 72.30 | 204,570 | +0.60(+0.84%) |
Oct 10, 2013 | 70.86 | 71.77 | 70.78 | 71.70 | 261,123 | +1.38(+1.96%) |
Oct 09, 2013 | 70.39 | 70.61 | 69.59 | 70.32 | 3,373,866 | +0.09(+0.13%) |
Oct 08, 2013 | 71.62 | 71.62 | 70.16 | 70.23 | 526,269 | -1.35(-1.89%) |
Oct 07, 2013 | 71.58 | 72.15 | 71.43 | 71.58 | 177,898 | -0.60(-0.84%) |
Oct 04, 2013 | 71.74 | 72.27 | 71.60 | 72.19 | 513,566 | +0.49(+0.68%) |
Oct 03, 2013 | 72.45 | 72.51 | 71.25 | 71.70 | 244,118 | -0.76(-1.05%) |
Oct 02, 2013 | 71.97 | 72.48 | 71.91 | 72.46 | 394,848 | +0.03(+0.04%) |
Oct 01, 2013 | 71.77 | 72.52 | 71.77 | 72.44 | 180,383 | +0.38(+0.53%) |
Sep 27, 2013 | 72.10 | 72.23 | 71.83 | 72.05 | 237,380 | -0.36(-0.49%) |
Sep 26, 2013 | 72.36 | 72.78 | 72.20 | 72.41 | 306,207 | +0.24(+0.33%) |
Sep 25, 2013 | 72.31 | 72.47 | 71.91 | 72.17 | 208,401 | -0.04(-0.06%) |
Sep 24, 2013 | 72.35 | 72.59 | 71.88 | 72.21 | 359,343 | -0.09(-0.12%) |
Sep 23, 2013 | 72.60 | 72.82 | 71.98 | 72.30 | 130,580 | +0.05(+0.07%) |
Sep 20, 2013 | 72.78 | 72.78 | 72.21 | 72.25 | 441,958 | -0.36(-0.50%) |
Sep 19, 2013 | 72.70 | 72.84 | 72.48 | 72.61 | 274,991 | +0.19(+0.26%) |
Sep 18, 2013 | 71.74 | 72.47 | 71.61 | 72.43 | 182,835 | +0.90(+1.25%) |
Sep 17, 2013 | 71.07 | 71.64 | 71.07 | 71.53 | 205,877 | +0.52(+0.73%) |
Sep 16, 2013 | 71.77 | 71.54 | 70.88 | 71.02 | 363,757 | -0.29(-0.41%) |
Sep 13, 2013 | 71.37 | 71.44 | 70.96 | 71.31 | 428,108 | +0.04(+0.05%) |
Sep 12, 2013 | 71.42 | 71.52 | 71.17 | 71.27 | 2,314,594 | -0.10(-0.14%) |
Sep 11, 2013 | 71.10 | 71.45 | 70.87 | 71.37 | 249,981 | -0.21(-0.30%) |
Sep 10, 2013 | 71.56 | 71.72 | 71.29 | 71.58 | 324,120 | +0.47(+0.66%) |
Sep 09, 2013 | 70.55 | 71.25 | 70.55 | 71.11 | 349,482 | +0.95(+1.35%) |
Sep 06, 2013 | 70.29 | 70.47 | 69.49 | 70.16 | 190,759 | +0.14(+0.20%) |
Sep 05, 2013 | 69.92 | 70.17 | 69.81 | 70.02 | 162,317 | +0.19(+0.27%) |
Sep 04, 2013 | 69.37 | 70.00 | 69.30 | 69.83 | 209,181 | +0.60(+0.87%) |