Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 72.96 | 73.83 | 72.88 | 73.57 | 2,198,181 | +0.63(+0.87%) |
Nov 27, 2013 | 72.94 | 73.05 | 72.46 | 72.94 | 1,795,587 | +0.06(+0.08%) |
Nov 26, 2013 | 73.09 | 73.39 | 72.88 | 72.88 | 2,446,984 | -0.16(-0.21%) |
Nov 25, 2013 | 73.46 | 73.71 | 72.90 | 73.03 | 1,529,894 | -0.43(-0.59%) |
Nov 22, 2013 | 72.61 | 73.66 | 72.61 | 73.46 | 9,582,948 | +0.73(+1.00%) |
Nov 21, 2013 | 72.82 | 73.15 | 72.59 | 72.74 | 6,974,213 | +0.07(+0.09%) |
Nov 20, 2013 | 72.68 | 73.38 | 72.50 | 72.67 | 1,869,213 | -0.04(-0.06%) |
Nov 19, 2013 | 72.61 | 72.89 | 72.38 | 72.71 | 2,924,474 | -0.08(-0.11%) |
Nov 18, 2013 | 73.46 | 73.76 | 72.51 | 72.79 | 3,762,478 | -0.85(-1.15%) |
Nov 15, 2013 | 75.18 | 75.27 | 72.98 | 73.64 | 4,926,036 | -0.30(-0.41%) |
Nov 14, 2013 | 73.53 | 74.08 | 73.36 | 73.94 | 1,658,285 | +0.59(+0.80%) |
Nov 13, 2013 | 72.61 | 73.36 | 72.50 | 73.36 | 1,739,845 | +0.42(+0.58%) |
Nov 12, 2013 | 72.72 | 73.06 | 72.43 | 72.93 | 1,807,123 | +0.17(+0.23%) |
Nov 11, 2013 | 72.81 | 73.30 | 72.67 | 72.76 | 1,354,916 | -0.05(-0.06%) |
Nov 08, 2013 | 72.71 | 72.86 | 71.93 | 72.81 | 2,464,705 | +0.10(+0.14%) |
Nov 07, 2013 | 73.91 | 73.92 | 72.61 | 72.71 | 2,318,898 | -1.18(-1.60%) |
Nov 06, 2013 | 73.44 | 73.95 | 73.02 | 73.89 | 1,835,751 | +0.55(+0.75%) |
Nov 05, 2013 | 73.15 | 73.49 | 72.82 | 73.34 | 1,474,990 | -0.03(-0.04%) |
Nov 04, 2013 | 72.82 | 73.38 | 72.48 | 73.36 | 1,838,336 | +0.57(+0.78%) |
Nov 01, 2013 | 72.70 | 72.99 | 72.30 | 72.80 | 2,267,744 | +0.01(+0.01%) |
Oct 31, 2013 | 72.72 | 73.05 | 72.22 | 72.79 | 2,036,253 | +0.07(+0.09%) |
Oct 30, 2013 | 73.01 | 73.17 | 72.12 | 72.72 | 2,504,853 | -0.18(-0.25%) |
Oct 29, 2013 | 72.40 | 72.93 | 72.12 | 72.90 | 3,263,696 | +0.58(+0.80%) |
Oct 28, 2013 | 71.11 | 72.68 | 70.95 | 72.33 | 3,568,804 | +1.21(+1.71%) |
Oct 25, 2013 | 70.09 | 71.15 | 69.84 | 71.11 | 2,158,872 | +0.88(+1.25%) |
Oct 24, 2013 | 70.58 | 70.80 | 70.21 | 70.24 | 2,628,277 | -0.51(-0.71%) |
Oct 23, 2013 | 68.89 | 70.98 | 68.87 | 70.74 | 4,282,810 | +1.34(+1.93%) |
Oct 22, 2013 | 69.04 | 69.74 | 67.96 | 69.40 | 5,342,813 | +2.79(+4.19%) |
Oct 21, 2013 | 66.61 | 66.65 | 66.05 | 66.61 | 2,837,738 | -0.24(-0.35%) |
Oct 18, 2013 | 67.15 | 67.15 | 66.38 | 66.85 | 2,662,768 | +0.09(+0.14%) |
Oct 17, 2013 | 65.81 | 66.89 | 65.74 | 66.75 | 2,156,688 | +0.70(+1.06%) |
Oct 16, 2013 | 65.40 | 66.32 | 65.28 | 66.05 | 2,239,387 | +0.98(+1.50%) |
Oct 15, 2013 | 65.32 | 65.36 | 64.93 | 65.07 | 1,932,998 | -0.28(-0.42%) |
Oct 14, 2013 | 65.01 | 65.36 | 64.85 | 65.35 | 2,202,659 | +0.01(+0.01%) |
Oct 11, 2013 | 64.60 | 65.38 | 64.23 | 65.34 | 1,760,510 | +0.69(+1.06%) |
Oct 10, 2013 | 64.02 | 64.66 | 63.74 | 64.66 | 1,849,217 | +1.11(+1.75%) |
Oct 09, 2013 | 63.05 | 64.03 | 62.82 | 63.54 | 3,053,676 | +0.73(+1.17%) |
Oct 08, 2013 | 63.02 | 63.44 | 62.76 | 62.81 | 2,988,256 | -0.45(-0.71%) |
Oct 07, 2013 | 63.23 | 63.79 | 63.05 | 63.26 | 1,455,746 | -0.27(-0.42%) |
Oct 04, 2013 | 63.61 | 63.89 | 63.37 | 63.53 | 1,754,592 | -0.12(-0.19%) |
Oct 03, 2013 | 63.53 | 63.85 | 62.89 | 63.65 | 2,623,648 | +0.12(+0.19%) |
Oct 02, 2013 | 63.51 | 63.54 | 62.82 | 63.53 | 2,153,247 | -0.08(-0.13%) |
Oct 01, 2013 | 63.01 | 63.77 | 62.96 | 63.61 | 2,026,854 | +0.11(+0.17%) |
Sep 30, 2013 | 63.62 | 63.95 | 63.21 | 63.50 | 2,634,539 | -0.38(-0.60%) |
Sep 27, 2013 | 64.14 | 64.26 | 63.42 | 63.89 | 1,467,414 | -0.45(-0.70%) |
Sep 26, 2013 | 63.97 | 64.39 | 63.86 | 64.34 | 1,359,621 | +0.52(+0.81%) |
Sep 25, 2013 | 64.48 | 64.67 | 63.76 | 63.82 | 2,470,102 | -0.46(-0.71%) |
Sep 24, 2013 | 64.53 | 64.68 | 64.23 | 64.28 | 1,826,101 | -0.28(-0.44%) |
Sep 23, 2013 | 64.81 | 64.89 | 64.20 | 64.56 | 1,775,169 | -0.28(-0.43%) |
Sep 20, 2013 | 65.44 | 65.51 | 64.83 | 64.84 | 2,488,874 | -0.67(-1.03%) |
Sep 19, 2013 | 65.99 | 66.04 | 65.16 | 65.51 | 2,248,666 | -0.34(-0.52%) |
Sep 18, 2013 | 64.97 | 65.87 | 64.74 | 65.86 | 2,095,320 | +0.91(+1.40%) |
Sep 17, 2013 | 65.00 | 65.29 | 64.72 | 64.95 | 1,483,685 | -0.05(-0.07%) |
Sep 16, 2013 | 65.18 | 65.23 | 64.84 | 64.99 | 1,614,231 | +0.50(+0.77%) |
Sep 13, 2013 | 64.14 | 64.65 | 64.06 | 64.49 | 1,744,289 | +0.57(+0.89%) |
Sep 12, 2013 | 63.74 | 64.33 | 63.62 | 63.93 | 2,011,114 | +0.20(+0.31%) |
Sep 11, 2013 | 63.15 | 63.75 | 62.84 | 63.73 | 1,877,553 | +0.44(+0.70%) |
Sep 10, 2013 | 63.42 | 63.70 | 62.87 | 63.29 | 1,857,301 | +0.20(+0.31%) |
Sep 09, 2013 | 62.70 | 63.09 | 62.55 | 63.09 | 2,253,530 | +0.37(+0.59%) |
Sep 06, 2013 | 62.36 | 63.08 | 62.01 | 62.72 | 2,305,145 | +0.53(+0.86%) |
Sep 05, 2013 | 62.27 | 62.31 | 61.74 | 62.19 | 1,942,945 | -0.15(-0.24%) |
Sep 04, 2013 | 62.31 | 62.49 | 61.63 | 62.34 | 2,238,006 | +0.44(+0.72%) |