Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 76.21 | 76.45 | 76.21 | 76.30 | 1,700 | +0.10(+0.13%) |
Nov 27, 2013 | 76.11 | 76.21 | 76.01 | 76.21 | 6,768 | +0.23(+0.31%) |
Nov 26, 2013 | 76.08 | 76.33 | 75.97 | 75.97 | 33,599 | +0.02(+0.03%) |
Nov 25, 2013 | 76.31 | 76.34 | 75.93 | 75.95 | 35,106 | -0.25(-0.33%) |
Nov 22, 2013 | 75.91 | 76.20 | 75.80 | 76.20 | 17,461 | +0.28(+0.37%) |
Nov 21, 2013 | 75.61 | 75.92 | 75.61 | 75.92 | 16,063 | +0.50(+0.67%) |
Nov 20, 2013 | 75.82 | 76.15 | 75.27 | 75.41 | 16,643 | -0.36(-0.47%) |
Nov 19, 2013 | 76.01 | 76.12 | 75.72 | 75.77 | 19,817 | -0.42(-0.56%) |
Nov 18, 2013 | 76.65 | 76.65 | 76.13 | 76.20 | 7,393 | -0.29(-0.38%) |
Nov 15, 2013 | 76.46 | 76.50 | 76.17 | 76.48 | 22,626 | +0.21(+0.27%) |
Nov 14, 2013 | 75.86 | 76.36 | 75.86 | 76.28 | 14,102 | +0.46(+0.60%) |
Nov 13, 2013 | 74.70 | 75.82 | 74.70 | 75.82 | 7,093 | +0.96(+1.28%) |
Nov 12, 2013 | 74.73 | 74.93 | 74.65 | 74.86 | 4,442 | -0.01(-0.01%) |
Nov 11, 2013 | 74.93 | 75.05 | 74.86 | 74.87 | 9,813 | -0.05(-0.06%) |
Nov 08, 2013 | 74.47 | 74.94 | 74.14 | 74.92 | 22,152 | +0.45(+0.60%) |
Nov 07, 2013 | 75.65 | 75.65 | 74.42 | 74.47 | 33,184 | -1.23(-1.63%) |
Nov 06, 2013 | 75.48 | 75.70 | 75.26 | 75.70 | 21,177 | +0.36(+0.48%) |
Nov 05, 2013 | 75.00 | 75.45 | 74.88 | 75.34 | 8,481 | +0.11(+0.15%) |
Nov 04, 2013 | 75.17 | 75.36 | 74.87 | 75.23 | 78,677 | +0.32(+0.43%) |
Nov 01, 2013 | 74.99 | 75.14 | 74.59 | 74.91 | 118,734 | +0.14(+0.18%) |
Oct 31, 2013 | 74.95 | 75.28 | 74.69 | 74.77 | 28,201 | -0.35(-0.47%) |
Oct 30, 2013 | 75.87 | 75.87 | 75.11 | 75.13 | 21,183 | -0.53(-0.70%) |
Oct 29, 2013 | 75.11 | 75.65 | 75.07 | 75.65 | 7,465 | +0.58(+0.78%) |
Oct 28, 2013 | 74.69 | 75.21 | 74.69 | 75.07 | 26,550 | +0.72(+0.97%) |
Oct 25, 2013 | 74.18 | 74.35 | 74.08 | 74.35 | 9,065 | +0.19(+0.26%) |
Oct 24, 2013 | 74.26 | 74.28 | 74.09 | 74.16 | 14,123 | +0.02(+0.02%) |
Oct 23, 2013 | 74.05 | 74.23 | 73.92 | 74.14 | 14,332 | -0.08(-0.11%) |
Oct 22, 2013 | 73.64 | 74.35 | 73.64 | 74.22 | 25,896 | +0.86(+1.17%) |
Oct 21, 2013 | 73.65 | 73.65 | 73.13 | 73.37 | 14,638 | -0.13(-0.17%) |
Oct 18, 2013 | 73.34 | 73.52 | 73.22 | 73.49 | 16,913 | +0.27(+0.37%) |
Oct 17, 2013 | 72.31 | 73.24 | 72.31 | 73.22 | 16,094 | +0.73(+1.00%) |
Oct 16, 2013 | 72.01 | 72.53 | 71.96 | 72.49 | 16,660 | +0.90(+1.25%) |
Oct 15, 2013 | 72.19 | 72.19 | 71.52 | 71.60 | 8,858 | -0.64(-0.89%) |
Oct 14, 2013 | 71.69 | 72.27 | 71.60 | 72.24 | 18,967 | +0.34(+0.47%) |
Oct 11, 2013 | 71.53 | 71.90 | 71.53 | 71.90 | 7,827 | +0.18(+0.26%) |
Oct 10, 2013 | 71.01 | 71.78 | 71.01 | 71.72 | 25,684 | +1.45(+2.06%) |
Oct 09, 2013 | 70.60 | 70.60 | 70.13 | 70.27 | 12,574 | -0.10(-0.15%) |
Oct 08, 2013 | 70.96 | 71.07 | 70.38 | 70.38 | 23,810 | -0.63(-0.89%) |
Oct 07, 2013 | 70.97 | 71.32 | 70.97 | 71.01 | 13,976 | -0.40(-0.56%) |
Oct 04, 2013 | 71.19 | 71.55 | 71.16 | 71.41 | 10,247 | +0.30(+0.42%) |
Oct 03, 2013 | 71.39 | 71.48 | 70.79 | 71.11 | 15,032 | -0.40(-0.57%) |
Oct 02, 2013 | 71.37 | 71.55 | 71.00 | 71.51 | 63,468 | -0.28(-0.39%) |
Oct 01, 2013 | 71.89 | 71.89 | 71.40 | 71.79 | 73,577 | +0.38(+0.53%) |
Sep 30, 2013 | 71.45 | 71.60 | 71.22 | 71.41 | 58,135 | -0.49(-0.68%) |
Sep 27, 2013 | 71.89 | 72.03 | 71.88 | 71.90 | 24,102 | -0.29(-0.40%) |
Sep 26, 2013 | 72.12 | 72.31 | 71.91 | 72.19 | 13,958 | +0.26(+0.36%) |
Sep 25, 2013 | 72.49 | 72.49 | 71.88 | 71.93 | 29,774 | -0.51(-0.71%) |
Sep 24, 2013 | 72.53 | 72.78 | 72.31 | 72.45 | 149,936 | +0.01(+0.01%) |
Sep 23, 2013 | 72.78 | 72.78 | 72.10 | 72.44 | 58,278 | -0.56(-0.76%) |
Sep 20, 2013 | 73.32 | 73.35 | 72.93 | 73.00 | 9,648 | -0.47(-0.64%) |
Sep 19, 2013 | 73.85 | 73.85 | 73.39 | 73.47 | 10,443 | -0.16(-0.21%) |
Sep 18, 2013 | 72.71 | 73.70 | 72.31 | 73.63 | 28,050 | +0.88(+1.21%) |
Sep 17, 2013 | 72.38 | 72.77 | 72.38 | 72.74 | 3,523 | +0.30(+0.42%) |
Sep 16, 2013 | 71.93 | 72.73 | 72.37 | 72.44 | 10,247 | +0.51(+0.71%) |
Sep 13, 2013 | 71.62 | 71.94 | 71.54 | 71.93 | 24,187 | +0.49(+0.69%) |
Sep 12, 2013 | 71.65 | 71.68 | 71.38 | 71.44 | 14,338 | -0.17(-0.23%) |
Sep 11, 2013 | 71.14 | 71.60 | 71.10 | 71.60 | 8,550 | +0.41(+0.58%) |
Sep 10, 2013 | 71.34 | 71.40 | 71.08 | 71.19 | 14,427 | +0.10(+0.15%) |
Sep 09, 2013 | 70.51 | 71.09 | 70.51 | 71.09 | 22,251 | +0.64(+0.92%) |
Sep 06, 2013 | 70.61 | 70.77 | 69.93 | 70.44 | 7,226 | +0.08(+0.11%) |
Sep 05, 2013 | 70.38 | 70.49 | 70.33 | 70.36 | 14,608 | -0.00(-0.00%) |
Sep 04, 2013 | 69.79 | 70.53 | 69.79 | 70.37 | 9,785 | +0.72(+1.03%) |