Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 75.00 | 75.22 | 74.90 | 74.96 | 656,603 | +0.07(+0.10%) |
Nov 27, 2013 | 74.81 | 74.93 | 74.67 | 74.89 | 1,700,336 | +0.24(+0.32%) |
Nov 26, 2013 | 74.50 | 74.89 | 74.36 | 74.65 | 2,339,342 | +0.13(+0.17%) |
Nov 25, 2013 | 74.77 | 74.78 | 74.36 | 74.52 | 1,469,652 | -0.03(-0.04%) |
Nov 22, 2013 | 74.28 | 74.61 | 74.15 | 74.55 | 2,063,198 | +0.45(+0.60%) |
Nov 21, 2013 | 73.68 | 74.15 | 73.68 | 74.10 | 1,664,996 | +0.55(+0.75%) |
Nov 20, 2013 | 73.90 | 74.16 | 73.33 | 73.55 | 2,040,339 | -0.23(-0.31%) |
Nov 19, 2013 | 74.00 | 74.20 | 73.67 | 73.78 | 1,287,616 | -0.35(-0.47%) |
Nov 18, 2013 | 74.68 | 74.69 | 73.91 | 74.13 | 1,260,030 | -0.39(-0.53%) |
Nov 15, 2013 | 74.41 | 74.52 | 74.22 | 74.52 | 1,048,714 | +0.29(+0.40%) |
Nov 14, 2013 | 73.89 | 74.30 | 73.83 | 74.23 | 1,264,651 | +0.38(+0.51%) |
Nov 13, 2013 | 72.85 | 73.85 | 72.75 | 73.85 | 1,854,511 | +0.71(+0.98%) |
Nov 12, 2013 | 72.97 | 73.19 | 72.85 | 73.14 | 1,412,877 | +0.01(+0.01%) |
Nov 11, 2013 | 73.15 | 73.29 | 72.95 | 73.13 | 1,248,784 | -0.01(-0.01%) |
Nov 08, 2013 | 72.30 | 73.14 | 72.23 | 73.14 | 3,358,036 | +0.88(+1.21%) |
Nov 07, 2013 | 73.58 | 73.58 | 72.22 | 72.26 | 1,975,146 | -1.13(-1.55%) |
Nov 06, 2013 | 73.54 | 73.65 | 73.15 | 73.40 | 1,285,543 | +0.17(+0.23%) |
Nov 05, 2013 | 73.06 | 73.37 | 72.76 | 73.23 | 1,204,573 | -0.12(-0.16%) |
Nov 04, 2013 | 73.39 | 73.39 | 72.91 | 73.34 | 1,575,002 | +0.28(+0.38%) |
Nov 01, 2013 | 73.11 | 73.38 | 72.76 | 73.07 | 2,128,362 | +0.11(+0.15%) |
Oct 31, 2013 | 73.07 | 73.41 | 72.78 | 72.95 | 2,845,543 | -0.14(-0.19%) |
Oct 30, 2013 | 73.50 | 73.67 | 72.83 | 73.09 | 1,862,347 | -0.39(-0.54%) |
Oct 29, 2013 | 73.38 | 73.51 | 73.09 | 73.49 | 1,552,964 | +0.38(+0.53%) |
Oct 28, 2013 | 73.14 | 73.26 | 72.88 | 73.10 | 2,753,914 | +0.04(+0.06%) |
Oct 25, 2013 | 72.88 | 73.09 | 72.70 | 73.06 | 1,599,612 | +0.37(+0.50%) |
Oct 24, 2013 | 72.51 | 72.76 | 72.40 | 72.69 | 1,274,637 | +0.31(+0.43%) |
Oct 23, 2013 | 72.39 | 72.44 | 72.02 | 72.38 | 1,535,967 | -0.26(-0.36%) |
Oct 22, 2013 | 72.43 | 72.90 | 72.26 | 72.64 | 1,767,133 | +0.43(+0.59%) |
Oct 21, 2013 | 72.17 | 72.42 | 72.07 | 72.21 | 1,728,101 | -0.02(-0.02%) |
Oct 18, 2013 | 71.98 | 72.29 | 71.82 | 72.23 | 1,694,755 | +0.59(+0.82%) |
Oct 17, 2013 | 70.91 | 71.65 | 70.89 | 71.64 | 2,239,225 | +0.42(+0.59%) |
Oct 16, 2013 | 70.72 | 71.22 | 70.60 | 71.22 | 1,394,397 | +1.00(+1.43%) |
Oct 15, 2013 | 70.58 | 70.82 | 70.14 | 70.22 | 1,280,547 | -0.49(-0.70%) |
Oct 14, 2013 | 69.92 | 70.77 | 69.90 | 70.71 | 1,555,115 | +0.28(+0.39%) |
Oct 11, 2013 | 69.87 | 70.43 | 69.82 | 70.43 | 1,640,336 | +0.51(+0.73%) |
Oct 10, 2013 | 69.15 | 69.98 | 69.09 | 69.92 | 2,594,463 | +1.50(+2.19%) |
Oct 09, 2013 | 68.71 | 68.71 | 67.96 | 68.42 | 2,349,045 | -0.13(-0.18%) |
Oct 08, 2013 | 69.53 | 69.63 | 68.51 | 68.54 | 9,147,242 | -1.04(-1.49%) |
Oct 07, 2013 | 69.68 | 70.12 | 69.58 | 69.58 | 2,107,657 | -0.71(-1.00%) |
Oct 04, 2013 | 69.81 | 70.39 | 69.72 | 70.29 | 2,573,496 | +0.55(+0.79%) |
Oct 03, 2013 | 70.25 | 70.37 | 69.38 | 69.73 | 2,123,448 | -0.67(-0.95%) |
Oct 02, 2013 | 70.14 | 70.42 | 69.89 | 70.40 | 1,873,260 | -0.12(-0.16%) |
Oct 01, 2013 | 69.97 | 70.56 | 69.89 | 70.52 | 1,484,752 | +0.64(+0.92%) |
Sep 30, 2013 | 69.56 | 70.05 | 69.39 | 69.88 | 1,654,777 | -0.32(-0.46%) |
Sep 27, 2013 | 70.05 | 70.41 | 69.91 | 70.20 | 4,822,286 | -0.21(-0.30%) |
Sep 26, 2013 | 70.13 | 70.53 | 70.03 | 70.41 | 4,194,902 | +0.49(+0.70%) |
Sep 25, 2013 | 70.28 | 70.32 | 69.86 | 69.92 | 4,415,167 | -0.31(-0.45%) |
Sep 24, 2013 | 70.31 | 70.60 | 70.00 | 70.23 | 1,884,314 | -0.07(-0.10%) |
Sep 23, 2013 | 70.55 | 70.67 | 70.07 | 70.30 | 1,952,880 | -0.30(-0.43%) |
Sep 20, 2013 | 71.25 | 71.25 | 70.57 | 70.60 | 1,429,600 | -0.49(-0.69%) |
Sep 19, 2013 | 71.24 | 71.35 | 71.01 | 71.09 | 2,096,085 | +0.06(+0.09%) |
Sep 18, 2013 | 70.14 | 71.16 | 70.01 | 71.03 | 2,220,647 | +0.85(+1.22%) |
Sep 17, 2013 | 69.84 | 70.22 | 69.84 | 70.18 | 850,993 | +0.39(+0.56%) |
Sep 16, 2013 | 70.21 | 70.09 | 69.69 | 69.78 | 1,151,105 | +0.30(+0.44%) |
Sep 13, 2013 | 69.46 | 69.50 | 69.15 | 69.48 | 3,364,165 | +0.14(+0.21%) |
Sep 12, 2013 | 69.37 | 69.56 | 69.23 | 69.34 | 4,206,344 | -0.09(-0.13%) |
Sep 11, 2013 | 69.12 | 69.43 | 68.95 | 69.43 | 923,463 | +0.21(+0.31%) |
Sep 10, 2013 | 69.09 | 69.22 | 68.93 | 69.22 | 1,391,169 | +0.52(+0.75%) |
Sep 09, 2013 | 68.15 | 68.73 | 68.15 | 68.70 | 3,115,175 | +0.80(+1.18%) |
Sep 06, 2013 | 68.05 | 68.32 | 67.30 | 67.90 | 4,129,675 | -0.02(-0.03%) |
Sep 05, 2013 | 67.79 | 68.05 | 67.75 | 67.91 | 3,152,857 | +0.16(+0.24%) |
Sep 04, 2013 | 67.27 | 67.85 | 67.12 | 67.75 | 891,122 | +0.50(+0.74%) |