Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 73.50 | 73.86 | 72.98 | 73.04 | 13,378 | +0.03(+0.04%) |
Nov 27, 2013 | 73.28 | 73.28 | 72.37 | 73.01 | 19,610 | -0.45(-0.62%) |
Nov 26, 2013 | 73.98 | 74.02 | 73.13 | 73.47 | 16,689 | -0.42(-0.57%) |
Nov 25, 2013 | 74.19 | 74.56 | 73.34 | 73.89 | 25,482 | -0.67(-0.89%) |
Nov 22, 2013 | 74.92 | 74.92 | 73.77 | 74.56 | 18,080 | -0.03(-0.04%) |
Nov 21, 2013 | 73.71 | 74.86 | 73.47 | 74.59 | 19,112 | +0.64(+0.86%) |
Nov 20, 2013 | 74.28 | 74.77 | 73.50 | 73.95 | 16,810 | -0.10(-0.13%) |
Nov 19, 2013 | 75.09 | 75.09 | 73.39 | 74.05 | 26,286 | -0.95(-1.27%) |
Nov 18, 2013 | 75.84 | 75.84 | 74.76 | 75.00 | 12,610 | -0.65(-0.86%) |
Nov 15, 2013 | 75.12 | 75.81 | 74.73 | 75.65 | 21,443 | +0.98(+1.31%) |
Nov 14, 2013 | 74.91 | 74.94 | 74.26 | 74.67 | 18,612 | +0.15(+0.20%) |
Nov 12, 2013 | 74.85 | 74.90 | 74.26 | 74.53 | 10,893 | -0.80(-1.07%) |
Nov 11, 2013 | 75.27 | 75.33 | 74.64 | 75.33 | 4,757 | +0.24(+0.32%) |
Nov 08, 2013 | 74.64 | 75.18 | 74.23 | 75.09 | 16,199 | +0.66(+0.88%) |
Nov 07, 2013 | 75.81 | 75.81 | 74.23 | 74.44 | 22,885 | -1.10(-1.46%) |
Nov 06, 2013 | 75.87 | 75.87 | 74.97 | 75.54 | 15,925 | -0.15(-0.20%) |
Nov 05, 2013 | 75.66 | 75.75 | 75.15 | 75.69 | 14,649 | -0.15(-0.20%) |
Nov 04, 2013 | 75.75 | 75.84 | 75.18 | 75.84 | 21,553 | +0.09(+0.12%) |
Nov 01, 2013 | 75.84 | 75.96 | 75.03 | 75.75 | 11,708 | +0.09(+0.12%) |
Oct 31, 2013 | 75.51 | 75.96 | 74.91 | 75.66 | 22,607 | +0.39(+0.51%) |
Oct 30, 2013 | 75.54 | 75.90 | 74.93 | 75.27 | 13,510 | -0.39(-0.51%) |
Oct 29, 2013 | 75.63 | 75.78 | 75.06 | 75.66 | 23,326 | +0.42(+0.55%) |
Oct 28, 2013 | 75.51 | 75.93 | 74.64 | 75.24 | 18,642 | -0.27(-0.36%) |
Oct 25, 2013 | 75.60 | 75.93 | 75.21 | 75.51 | 16,835 | +0.33(+0.44%) |
Oct 24, 2013 | 74.91 | 75.18 | 74.38 | 75.18 | 17,653 | +0.27(+0.36%) |
Oct 23, 2013 | 75.51 | 75.51 | 74.17 | 74.91 | 30,628 | -0.86(-1.14%) |
Oct 22, 2013 | 76.55 | 76.87 | 75.54 | 75.78 | 39,773 | -0.39(-0.51%) |
Oct 21, 2013 | 76.07 | 76.75 | 75.63 | 76.16 | 21,207 | +0.15(+0.20%) |
Oct 18, 2013 | 75.96 | 77.27 | 75.72 | 76.01 | 24,591 | +0.57(+0.75%) |
Oct 17, 2013 | 75.21 | 76.07 | 74.88 | 75.45 | 23,923 | +0.39(+0.52%) |
Oct 16, 2013 | 74.61 | 75.18 | 74.35 | 75.06 | 27,493 | +0.98(+1.33%) |
Oct 15, 2013 | 74.56 | 74.61 | 73.66 | 74.08 | 14,730 | -0.42(-0.56%) |
Oct 14, 2013 | 74.47 | 74.61 | 73.57 | 74.50 | 9,946 | +0.12(+0.16%) |
Oct 11, 2013 | 67.73 | 74.41 | 67.73 | 74.38 | 8,779 | +0.77(+1.05%) |
Oct 10, 2013 | 73.27 | 73.81 | 73.07 | 73.60 | 15,042 | +0.63(+0.86%) |
Oct 09, 2013 | 73.27 | 73.27 | 72.32 | 72.98 | 12,354 | +0.03(+0.04%) |
Oct 08, 2013 | 75.06 | 75.06 | 72.47 | 72.95 | 16,405 | -1.52(-2.04%) |
Oct 07, 2013 | 75.00 | 75.00 | 74.20 | 74.47 | 11,243 | -0.60(-0.79%) |
Oct 04, 2013 | 74.70 | 75.06 | 74.23 | 75.06 | 28,964 | +0.66(+0.88%) |
Oct 03, 2013 | 74.73 | 75.03 | 73.78 | 74.41 | 21,002 | -0.03(-0.04%) |
Oct 02, 2013 | 73.72 | 74.44 | 72.92 | 74.44 | 22,827 | +0.86(+1.17%) |
Oct 01, 2013 | 73.21 | 73.57 | 72.77 | 73.57 | 20,147 | +0.89(+1.23%) |
Sep 27, 2013 | 73.27 | 73.27 | 72.53 | 72.68 | 9,233 | -0.51(-0.69%) |
Sep 26, 2013 | 73.39 | 73.54 | 72.89 | 73.19 | 14,498 | +0.24(+0.33%) |
Sep 25, 2013 | 73.16 | 73.16 | 72.74 | 72.95 | 13,725 | +0.09(+0.12%) |
Sep 24, 2013 | 72.65 | 73.01 | 72.41 | 72.86 | 19,371 | +0.48(+0.66%) |
Sep 23, 2013 | 72.65 | 73.19 | 72.23 | 72.38 | 25,403 | -0.45(-0.61%) |
Sep 20, 2013 | 73.81 | 73.81 | 72.62 | 72.83 | 12,116 | -0.74(-1.01%) |
Sep 19, 2013 | 73.42 | 73.84 | 73.13 | 73.57 | 18,482 | +0.45(+0.61%) |
Sep 18, 2013 | 72.80 | 73.13 | 71.76 | 73.13 | 23,875 | +0.57(+0.78%) |
Sep 17, 2013 | 72.29 | 72.83 | 71.93 | 72.56 | 11,870 | +0.54(+0.74%) |
Sep 16, 2013 | 71.81 | 72.65 | 71.68 | 72.02 | 9,734 | +0.21(+0.29%) |
Sep 13, 2013 | 73.13 | 73.30 | 71.13 | 71.81 | 22,401 | -0.98(-1.35%) |
Sep 12, 2013 | 73.10 | 73.33 | 72.59 | 72.80 | 12,346 | -0.06(-0.08%) |
Sep 11, 2013 | 73.24 | 73.33 | 72.50 | 72.86 | 9,882 | -0.27(-0.37%) |
Sep 10, 2013 | 73.39 | 73.39 | 72.74 | 73.13 | 15,330 | -0.12(-0.16%) |
Sep 09, 2013 | 73.48 | 73.81 | 72.41 | 73.24 | 28,274 | -0.12(-0.16%) |
Sep 06, 2013 | 72.11 | 73.57 | 72.11 | 73.36 | 18,483 | +1.01(+1.40%) |
Sep 05, 2013 | 71.96 | 72.35 | 71.73 | 72.35 | 8,768 | +0.54(+0.75%) |
Sep 04, 2013 | 71.76 | 71.92 | 71.43 | 71.81 | 8,555 | +0.39(+0.54%) |