Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 73.77 | 73.82 | 73.77 | 73.82 | 719,277 | +0.01(+0.01%) |
Nov 27, 2013 | 73.81 | 73.82 | 73.80 | 73.82 | 514,992 | +0.00(+0.00%) |
Nov 26, 2013 | 73.79 | 73.82 | 73.79 | 73.82 | 579,409 | +0.01(+0.01%) |
Nov 25, 2013 | 73.81 | 73.81 | 73.79 | 73.81 | 530,049 | +0.00(+0.00%) |
Nov 22, 2013 | 73.81 | 73.81 | 73.79 | 73.81 | 758,143 | -0.02(-0.02%) |
Nov 21, 2013 | 73.80 | 73.82 | 73.79 | 73.82 | 561,985 | +0.03(+0.05%) |
Nov 20, 2013 | 73.80 | 73.82 | 73.78 | 73.79 | 988,089 | +0.01(+0.01%) |
Nov 19, 2013 | 73.78 | 73.80 | 73.78 | 73.78 | 836,416 | -0.03(-0.04%) |
Nov 18, 2013 | 73.79 | 73.81 | 73.77 | 73.81 | 1,824,815 | +0.03(+0.05%) |
Nov 15, 2013 | 73.79 | 73.79 | 73.77 | 73.77 | 624,037 | +0.00(+0.00%) |
Nov 14, 2013 | 73.75 | 73.78 | 73.75 | 73.77 | 538,122 | +0.04(+0.06%) |
Nov 12, 2013 | 73.71 | 73.74 | 73.71 | 73.73 | 1,485,124 | -0.02(-0.02%) |
Nov 11, 2013 | 73.72 | 73.75 | 73.72 | 73.75 | 294,992 | +0.02(+0.02%) |
Nov 08, 2013 | 73.75 | 73.75 | 73.73 | 73.73 | 1,822,724 | -0.05(-0.07%) |
Nov 07, 2013 | 73.78 | 73.79 | 73.77 | 73.78 | 718,231 | +0.02(+0.02%) |
Nov 06, 2013 | 73.76 | 73.78 | 73.75 | 73.76 | 1,319,569 | +0.02(+0.02%) |
Nov 05, 2013 | 73.75 | 73.75 | 73.72 | 73.75 | 1,745,562 | +0.00(+0.00%) |
Nov 04, 2013 | 73.74 | 73.75 | 73.74 | 73.75 | 1,069,321 | +0.02(+0.02%) |
Nov 01, 2013 | 73.74 | 73.75 | 73.73 | 73.73 | 1,390,201 | -0.03(-0.04%) |
Oct 31, 2013 | 73.75 | 73.76 | 73.73 | 73.76 | 1,755,951 | +0.01(+0.01%) |
Oct 30, 2013 | 73.75 | 73.76 | 73.74 | 73.75 | 600,949 | +0.00(+0.00%) |
Oct 29, 2013 | 73.74 | 73.75 | 73.73 | 73.75 | 628,523 | +0.00(+0.00%) |
Oct 28, 2013 | 73.72 | 73.75 | 73.72 | 73.75 | 820,860 | +0.02(+0.02%) |
Oct 25, 2013 | 73.73 | 73.75 | 73.71 | 73.73 | 1,992,894 | +0.02(+0.02%) |
Oct 24, 2013 | 73.72 | 73.73 | 73.71 | 73.71 | 1,503,487 | -0.01(-0.01%) |
Oct 23, 2013 | 73.75 | 73.75 | 73.72 | 73.72 | 1,271,454 | -0.02(-0.03%) |
Oct 22, 2013 | 73.72 | 73.75 | 73.72 | 73.74 | 1,460,016 | +0.06(+0.08%) |
Oct 21, 2013 | 73.69 | 73.70 | 73.68 | 73.69 | 519,858 | +0.00(+0.00%) |
Oct 18, 2013 | 73.69 | 73.70 | 73.69 | 73.69 | 741,508 | +0.00(+0.00%) |
Oct 17, 2013 | 73.69 | 73.70 | 73.68 | 73.69 | 2,089,386 | +0.03(+0.04%) |
Oct 16, 2013 | 73.64 | 73.67 | 73.61 | 73.66 | 900,107 | +0.03(+0.04%) |
Oct 15, 2013 | 73.63 | 73.65 | 73.62 | 73.63 | 1,599,971 | +0.03(+0.04%) |
Oct 14, 2013 | 73.62 | 73.63 | 73.59 | 73.61 | 665,895 | -0.03(-0.04%) |
Oct 11, 2013 | 73.67 | 73.68 | 73.63 | 73.63 | 1,019,333 | +0.00(+0.01%) |
Oct 10, 2013 | 73.62 | 73.63 | 73.62 | 73.63 | 538,193 | -0.00(-0.01%) |
Oct 09, 2013 | 73.62 | 73.64 | 73.60 | 73.63 | 797,747 | +0.03(+0.04%) |
Oct 08, 2013 | 73.65 | 73.65 | 73.60 | 73.61 | 655,658 | -0.06(-0.08%) |
Oct 07, 2013 | 73.69 | 73.69 | 73.65 | 73.67 | 689,852 | +0.00(+0.00%) |
Oct 04, 2013 | 73.68 | 73.69 | 73.67 | 73.67 | 571,328 | -0.03(-0.04%) |
Oct 03, 2013 | 73.68 | 73.71 | 73.68 | 73.69 | 794,261 | +0.00(+0.00%) |
Oct 02, 2013 | 73.69 | 73.71 | 73.69 | 73.69 | 2,032,422 | +0.01(+0.01%) |
Oct 01, 2013 | 73.69 | 73.70 | 73.66 | 73.69 | 8,805,526 | -0.02(-0.03%) |
Sep 30, 2013 | 73.67 | 73.70 | 73.67 | 73.70 | 1,967,598 | +0.02(+0.02%) |
Sep 27, 2013 | 73.68 | 73.70 | 73.66 | 73.69 | 2,386,312 | +0.04(+0.06%) |
Sep 26, 2013 | 73.69 | 73.69 | 73.63 | 73.64 | 569,677 | -0.03(-0.05%) |
Sep 25, 2013 | 73.65 | 73.68 | 73.63 | 73.68 | 1,799,891 | +0.03(+0.04%) |
Sep 24, 2013 | 73.65 | 73.66 | 73.63 | 73.65 | 773,063 | +0.01(+0.01%) |
Sep 23, 2013 | 73.61 | 73.64 | 73.61 | 73.64 | 973,665 | +0.02(+0.02%) |
Sep 20, 2013 | 73.63 | 73.63 | 73.61 | 73.63 | 695,209 | +0.01(+0.01%) |
Sep 19, 2013 | 73.65 | 73.67 | 73.62 | 73.62 | 5,943,406 | -0.03(-0.04%) |
Sep 18, 2013 | 73.55 | 73.66 | 73.52 | 73.64 | 852,977 | +0.10(+0.13%) |
Sep 17, 2013 | 73.54 | 73.56 | 73.53 | 73.55 | 766,040 | +0.03(+0.04%) |
Sep 16, 2013 | 73.55 | 73.56 | 73.52 | 73.52 | 866,419 | +0.05(+0.07%) |
Sep 13, 2013 | 73.46 | 73.48 | 73.46 | 73.47 | 647,130 | +0.00(+0.00%) |
Sep 12, 2013 | 73.48 | 73.49 | 73.46 | 73.47 | 1,817,804 | +0.00(+0.00%) |
Sep 11, 2013 | 73.45 | 73.48 | 73.43 | 73.47 | 990,271 | +0.03(+0.05%) |
Sep 10, 2013 | 73.43 | 73.44 | 73.42 | 73.43 | 1,056,930 | -0.03(-0.04%) |
Sep 09, 2013 | 73.45 | 73.48 | 73.45 | 73.46 | 911,204 | +0.02(+0.02%) |
Sep 06, 2013 | 73.41 | 73.47 | 73.41 | 73.44 | 877,332 | +0.07(+0.10%) |
Sep 05, 2013 | 73.37 | 73.40 | 73.34 | 73.37 | 1,507,138 | -0.07(-0.10%) |
Sep 04, 2013 | 73.48 | 73.49 | 73.43 | 73.44 | 1,085,560 | -0.07(-0.09%) |