Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 77.97 | 78.38 | 77.47 | 77.60 | 1,062,064 | -0.41(-0.53%) |
Nov 27, 2013 | 77.66 | 78.29 | 77.46 | 78.02 | 1,905,270 | +0.67(+0.86%) |
Nov 26, 2013 | 76.44 | 77.53 | 76.32 | 77.35 | 3,036,750 | +0.92(+1.20%) |
Nov 25, 2013 | 76.60 | 76.68 | 76.05 | 76.43 | 1,288,697 | -0.02(-0.02%) |
Nov 22, 2013 | 75.74 | 76.55 | 75.67 | 76.45 | 1,193,342 | +0.46(+0.60%) |
Nov 21, 2013 | 75.24 | 76.41 | 75.11 | 75.99 | 2,020,916 | +1.17(+1.57%) |
Nov 20, 2013 | 75.06 | 75.51 | 74.45 | 74.82 | 1,093,332 | -0.08(-0.11%) |
Nov 19, 2013 | 75.03 | 75.16 | 74.36 | 74.90 | 1,664,184 | -0.06(-0.08%) |
Nov 18, 2013 | 75.15 | 75.58 | 74.79 | 74.96 | 1,711,625 | +0.33(+0.45%) |
Nov 15, 2013 | 74.66 | 74.80 | 74.10 | 74.63 | 1,945,285 | -0.35(-0.47%) |
Nov 14, 2013 | 75.15 | 75.27 | 74.70 | 74.98 | 1,726,490 | +0.73(+0.98%) |
Nov 12, 2013 | 74.40 | 74.66 | 73.95 | 74.25 | 1,339,413 | -0.17(-0.22%) |
Nov 11, 2013 | 74.59 | 74.74 | 74.12 | 74.42 | 1,500,397 | -0.28(-0.37%) |
Nov 08, 2013 | 73.70 | 74.87 | 73.68 | 74.70 | 1,720,707 | +0.95(+1.29%) |
Nov 07, 2013 | 74.56 | 75.02 | 73.68 | 73.75 | 1,512,208 | -0.59(-0.79%) |
Nov 06, 2013 | 74.31 | 74.37 | 73.45 | 74.33 | 1,548,144 | +0.39(+0.53%) |
Nov 05, 2013 | 73.50 | 74.28 | 73.31 | 73.94 | 1,684,689 | +0.32(+0.44%) |
Nov 04, 2013 | 73.62 | 73.90 | 73.36 | 73.61 | 1,736,550 | +0.32(+0.44%) |
Nov 01, 2013 | 72.16 | 73.89 | 72.16 | 73.29 | 2,358,896 | +1.21(+1.68%) |
Oct 31, 2013 | 71.76 | 72.72 | 71.49 | 72.08 | 2,156,894 | +0.24(+0.33%) |
Oct 30, 2013 | 72.06 | 72.35 | 71.59 | 71.85 | 2,052,044 | +0.20(+0.28%) |
Oct 29, 2013 | 70.97 | 71.70 | 70.88 | 71.65 | 1,652,588 | +0.68(+0.96%) |
Oct 28, 2013 | 69.89 | 71.43 | 69.76 | 70.96 | 2,420,648 | +0.99(+1.41%) |
Oct 25, 2013 | 68.82 | 70.21 | 68.60 | 69.97 | 2,476,133 | +1.65(+2.41%) |
Oct 24, 2013 | 69.21 | 69.50 | 67.30 | 68.33 | 3,280,450 | -0.36(-0.52%) |
Oct 23, 2013 | 66.68 | 68.92 | 66.68 | 68.69 | 3,269,579 | +2.00(+2.99%) |
Oct 22, 2013 | 66.35 | 66.76 | 65.70 | 66.69 | 3,612,504 | +1.00(+1.52%) |
Oct 21, 2013 | 67.36 | 67.37 | 65.35 | 65.69 | 2,981,742 | -1.57(-2.33%) |
Oct 18, 2013 | 68.08 | 68.08 | 67.26 | 67.26 | 2,358,381 | -0.67(-0.99%) |
Oct 17, 2013 | 66.67 | 68.10 | 66.31 | 67.93 | 1,371,741 | +1.20(+1.80%) |
Oct 16, 2013 | 66.69 | 66.92 | 66.38 | 66.74 | 1,691,595 | +0.51(+0.77%) |
Oct 15, 2013 | 66.89 | 66.98 | 66.17 | 66.23 | 1,607,317 | -0.61(-0.92%) |
Oct 14, 2013 | 66.11 | 66.97 | 65.87 | 66.84 | 1,029,346 | +0.13(+0.20%) |
Oct 11, 2013 | 66.45 | 66.73 | 66.18 | 66.71 | 1,838,940 | -0.03(-0.04%) |
Oct 10, 2013 | 65.32 | 66.74 | 65.20 | 66.74 | 1,596,919 | +2.00(+3.10%) |
Oct 09, 2013 | 64.95 | 65.21 | 64.59 | 64.73 | 1,502,106 | -0.07(-0.11%) |
Oct 08, 2013 | 65.76 | 65.87 | 64.78 | 64.80 | 1,520,969 | -1.02(-1.56%) |
Oct 07, 2013 | 64.98 | 66.32 | 64.76 | 65.83 | 2,749,324 | +0.85(+1.31%) |
Oct 04, 2013 | 65.55 | 65.63 | 64.78 | 64.98 | 2,771,099 | -0.59(-0.89%) |
Oct 03, 2013 | 66.37 | 66.45 | 65.13 | 65.56 | 2,331,788 | -1.02(-1.52%) |
Oct 02, 2013 | 67.86 | 67.92 | 66.19 | 66.58 | 2,856,073 | -1.51(-2.22%) |
Oct 01, 2013 | 67.53 | 68.27 | 67.29 | 68.09 | 1,476,378 | +0.65(+0.96%) |
Sep 30, 2013 | 67.72 | 68.02 | 67.31 | 67.44 | 1,793,861 | -0.98(-1.43%) |
Sep 27, 2013 | 69.31 | 69.33 | 68.33 | 68.42 | 1,883,771 | -0.92(-1.33%) |
Sep 26, 2013 | 68.44 | 69.36 | 68.39 | 69.35 | 1,530,477 | +0.94(+1.37%) |
Sep 25, 2013 | 68.47 | 68.56 | 68.06 | 68.41 | 1,504,304 | +0.01(+0.01%) |
Sep 24, 2013 | 68.49 | 68.78 | 68.19 | 68.40 | 1,624,111 | +0.02(+0.03%) |
Sep 23, 2013 | 68.65 | 68.85 | 67.96 | 68.38 | 1,680,433 | -0.27(-0.39%) |
Sep 20, 2013 | 69.97 | 70.07 | 68.37 | 68.65 | 2,978,252 | -1.47(-2.09%) |
Sep 19, 2013 | 70.19 | 70.61 | 70.00 | 70.12 | 1,128,282 | +0.06(+0.09%) |
Sep 18, 2013 | 69.82 | 70.22 | 69.03 | 70.06 | 1,673,279 | +0.31(+0.45%) |
Sep 17, 2013 | 69.13 | 69.84 | 68.96 | 69.75 | 1,610,663 | +0.52(+0.75%) |
Sep 16, 2013 | 68.58 | 69.24 | 68.20 | 69.22 | 1,652,185 | +1.03(+1.50%) |
Sep 13, 2013 | 67.61 | 68.36 | 67.26 | 68.20 | 1,855,316 | +0.79(+1.17%) |
Sep 12, 2013 | 67.08 | 67.74 | 67.07 | 67.41 | 1,039,858 | +0.12(+0.18%) |
Sep 11, 2013 | 66.94 | 67.29 | 66.71 | 67.29 | 1,575,132 | +0.47(+0.70%) |
Sep 10, 2013 | 66.19 | 66.95 | 66.16 | 66.82 | 1,536,705 | +0.90(+1.37%) |
Sep 09, 2013 | 65.83 | 66.10 | 65.61 | 65.91 | 1,210,971 | +0.21(+0.32%) |
Sep 06, 2013 | 66.04 | 66.16 | 64.91 | 65.70 | 1,777,728 | -0.17(-0.25%) |
Sep 05, 2013 | 66.09 | 66.23 | 65.55 | 65.87 | 1,761,599 | -0.24(-0.37%) |
Sep 04, 2013 | 65.83 | 66.53 | 65.69 | 66.11 | 2,003,583 | +0.34(+0.52%) |