Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 75.16 | 75.48 | 75.16 | 75.39 | 24,723 | +0.26(+0.34%) |
Nov 27, 2013 | 75.13 | 75.18 | 74.83 | 75.14 | 31,772 | +0.43(+0.57%) |
Nov 26, 2013 | 74.32 | 74.82 | 74.32 | 74.71 | 62,096 | +0.39(+0.53%) |
Nov 25, 2013 | 74.38 | 74.66 | 74.22 | 74.32 | 45,423 | -0.01(-0.01%) |
Nov 22, 2013 | 74.55 | 74.66 | 74.24 | 74.33 | 345,060 | +0.04(+0.05%) |
Nov 21, 2013 | 74.09 | 74.38 | 74.05 | 74.29 | 47,235 | +0.04(+0.06%) |
Nov 20, 2013 | 74.71 | 74.89 | 74.09 | 74.24 | 44,849 | -0.44(-0.59%) |
Nov 19, 2013 | 74.60 | 74.98 | 74.58 | 74.69 | 37,157 | -0.09(-0.12%) |
Nov 18, 2013 | 75.46 | 75.46 | 74.72 | 74.77 | 131,059 | -0.15(-0.21%) |
Nov 15, 2013 | 74.96 | 75.09 | 74.70 | 74.93 | 60,503 | +0.41(+0.55%) |
Nov 14, 2013 | 74.19 | 74.58 | 73.93 | 74.52 | 120,112 | +0.82(+1.11%) |
Nov 12, 2013 | 74.02 | 74.05 | 73.58 | 73.70 | 46,515 | -0.47(-0.64%) |
Nov 11, 2013 | 74.21 | 74.32 | 73.86 | 74.17 | 37,751 | -0.11(-0.15%) |
Nov 08, 2013 | 73.89 | 74.33 | 73.66 | 74.28 | 36,136 | +0.27(+0.37%) |
Nov 07, 2013 | 74.94 | 74.94 | 73.86 | 74.01 | 390,306 | -1.09(-1.45%) |
Nov 06, 2013 | 75.27 | 75.49 | 74.90 | 75.10 | 498,032 | +0.35(+0.46%) |
Nov 05, 2013 | 75.16 | 75.25 | 74.73 | 74.75 | 389,780 | -1.03(-1.36%) |
Nov 04, 2013 | 75.68 | 75.78 | 75.35 | 75.78 | 67,414 | +0.33(+0.44%) |
Nov 01, 2013 | 75.58 | 75.84 | 75.14 | 75.45 | 92,918 | -0.33(-0.44%) |
Oct 31, 2013 | 76.00 | 76.17 | 75.59 | 75.78 | 60,105 | -0.22(-0.29%) |
Oct 30, 2013 | 76.42 | 76.42 | 75.67 | 76.00 | 31,722 | -0.18(-0.23%) |
Oct 29, 2013 | 76.23 | 76.32 | 75.98 | 76.18 | 27,085 | +0.21(+0.28%) |
Oct 28, 2013 | 76.08 | 76.23 | 75.92 | 75.97 | 252,411 | -0.37(-0.48%) |
Oct 25, 2013 | 76.28 | 76.34 | 76.13 | 76.34 | 55,861 | -0.13(-0.16%) |
Oct 24, 2013 | 76.60 | 76.60 | 76.22 | 76.46 | 69,707 | +0.41(+0.53%) |
Oct 23, 2013 | 76.23 | 76.56 | 75.92 | 76.06 | 74,896 | -0.77(-1.00%) |
Oct 22, 2013 | 76.64 | 76.96 | 76.62 | 76.82 | 71,969 | +0.66(+0.86%) |
Oct 21, 2013 | 76.21 | 76.40 | 76.05 | 76.17 | 62,055 | +0.18(+0.24%) |
Oct 18, 2013 | 75.97 | 76.52 | 75.67 | 75.98 | 74,562 | +0.38(+0.51%) |
Oct 17, 2013 | 74.98 | 75.69 | 74.80 | 75.60 | 81,839 | +0.99(+1.32%) |
Oct 16, 2013 | 74.35 | 74.68 | 74.26 | 74.61 | 52,358 | +0.56(+0.76%) |
Oct 15, 2013 | 74.37 | 74.44 | 74.00 | 74.05 | 62,651 | -0.47(-0.63%) |
Oct 14, 2013 | 73.66 | 74.63 | 73.66 | 74.52 | 95,121 | +0.27(+0.37%) |
Oct 11, 2013 | 73.90 | 74.28 | 73.73 | 74.25 | 105,088 | +0.15(+0.21%) |
Oct 10, 2013 | 73.54 | 74.12 | 73.14 | 74.10 | 39,175 | +1.27(+1.75%) |
Oct 09, 2013 | 72.78 | 72.93 | 72.31 | 72.82 | 33,739 | +0.43(+0.60%) |
Oct 08, 2013 | 73.24 | 73.26 | 72.37 | 72.39 | 58,475 | -0.78(-1.07%) |
Oct 07, 2013 | 73.04 | 73.37 | 72.56 | 73.17 | 48,630 | -0.66(-0.89%) |
Oct 04, 2013 | 73.51 | 73.88 | 73.51 | 73.82 | 144,464 | +0.32(+0.43%) |
Oct 03, 2013 | 73.93 | 74.09 | 73.29 | 73.51 | 54,514 | -0.49(-0.66%) |
Oct 02, 2013 | 73.68 | 74.00 | 73.47 | 74.00 | 21,630 | +0.16(+0.21%) |
Oct 01, 2013 | 73.18 | 73.91 | 72.93 | 73.84 | 383,312 | +0.43(+0.58%) |
Sep 27, 2013 | 73.49 | 73.56 | 73.29 | 73.41 | 145,654 | -0.19(-0.26%) |
Sep 26, 2013 | 73.56 | 73.72 | 73.24 | 73.60 | 39,101 | +0.15(+0.20%) |
Sep 25, 2013 | 73.24 | 73.60 | 73.21 | 73.46 | 44,287 | +0.15(+0.20%) |
Sep 24, 2013 | 73.23 | 73.60 | 73.10 | 73.31 | 260,340 | +0.10(+0.13%) |
Sep 23, 2013 | 73.25 | 73.36 | 72.82 | 73.21 | 54,565 | -0.05(-0.07%) |
Sep 20, 2013 | 74.06 | 74.09 | 73.26 | 73.26 | 34,567 | -0.85(-1.15%) |
Sep 19, 2013 | 74.60 | 74.60 | 73.97 | 74.11 | 63,712 | -0.50(-0.67%) |
Sep 18, 2013 | 72.51 | 74.61 | 72.35 | 74.61 | 80,965 | +1.92(+2.64%) |
Sep 17, 2013 | 72.64 | 72.80 | 72.52 | 72.69 | 32,512 | +0.01(+0.02%) |
Sep 16, 2013 | 73.05 | 73.05 | 72.63 | 72.67 | 35,462 | +0.51(+0.71%) |
Sep 13, 2013 | 71.94 | 72.16 | 71.76 | 72.16 | 29,651 | +0.46(+0.64%) |
Sep 12, 2013 | 72.05 | 72.16 | 71.67 | 71.70 | 42,015 | -0.63(-0.87%) |
Sep 11, 2013 | 71.93 | 72.33 | 71.82 | 72.33 | 59,555 | +0.23(+0.32%) |
Sep 10, 2013 | 71.91 | 72.10 | 71.76 | 72.10 | 82,273 | +0.56(+0.79%) |
Sep 09, 2013 | 70.66 | 71.54 | 70.66 | 71.54 | 88,160 | +1.12(+1.58%) |
Sep 06, 2013 | 70.41 | 70.59 | 70.00 | 70.42 | 72,423 | +0.50(+0.71%) |
Sep 05, 2013 | 69.77 | 69.96 | 69.56 | 69.92 | 43,647 | +0.13(+0.18%) |
Sep 04, 2013 | 69.23 | 69.83 | 68.99 | 69.80 | 37,734 | +0.64(+0.92%) |