Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 72.78 | 72.86 | 72.42 | 72.51 | 847,505 | -0.17(-0.24%) |
Nov 27, 2013 | 72.64 | 72.71 | 72.44 | 72.68 | 1,189,315 | +0.20(+0.27%) |
Nov 26, 2013 | 72.66 | 72.74 | 72.49 | 72.49 | 1,804,022 | -0.16(-0.22%) |
Nov 25, 2013 | 72.82 | 72.85 | 72.55 | 72.64 | 1,169,529 | -0.07(-0.10%) |
Nov 22, 2013 | 72.38 | 72.73 | 72.31 | 72.71 | 1,052,101 | +0.24(+0.32%) |
Nov 21, 2013 | 72.04 | 72.52 | 72.02 | 72.48 | 1,502,089 | +0.64(+0.88%) |
Nov 20, 2013 | 72.14 | 72.36 | 71.64 | 71.84 | 1,355,543 | -0.16(-0.22%) |
Nov 19, 2013 | 72.07 | 72.34 | 71.88 | 72.00 | 1,053,266 | -0.15(-0.21%) |
Nov 18, 2013 | 72.50 | 72.53 | 71.98 | 72.15 | 1,126,156 | -0.24(-0.34%) |
Nov 15, 2013 | 72.09 | 72.39 | 72.05 | 72.39 | 1,352,662 | +0.40(+0.56%) |
Nov 14, 2013 | 71.70 | 72.04 | 71.54 | 71.99 | 1,031,424 | +0.35(+0.48%) |
Nov 13, 2013 | 70.84 | 71.67 | 70.84 | 71.65 | 5,520,998 | +0.50(+0.71%) |
Nov 12, 2013 | 71.31 | 71.41 | 70.93 | 71.14 | 1,088,983 | -0.24(-0.34%) |
Nov 11, 2013 | 71.31 | 71.44 | 71.18 | 71.39 | 728,306 | +0.09(+0.12%) |
Nov 08, 2013 | 70.26 | 71.35 | 70.25 | 71.30 | 2,153,955 | +1.00(+1.43%) |
Nov 07, 2013 | 71.30 | 71.34 | 70.25 | 70.30 | 1,743,086 | -0.83(-1.17%) |
Nov 06, 2013 | 71.12 | 71.29 | 70.96 | 71.13 | 2,642,762 | +0.32(+0.45%) |
Nov 05, 2013 | 70.88 | 71.03 | 70.63 | 70.81 | 2,025,029 | -0.27(-0.38%) |
Nov 04, 2013 | 70.99 | 71.13 | 70.81 | 71.07 | 2,743,098 | +0.30(+0.42%) |
Nov 01, 2013 | 70.67 | 70.86 | 70.32 | 70.78 | 972,750 | +0.19(+0.27%) |
Oct 31, 2013 | 70.74 | 71.03 | 70.49 | 70.59 | 1,076,866 | -0.25(-0.35%) |
Oct 30, 2013 | 71.21 | 71.30 | 70.57 | 70.84 | 945,756 | -0.35(-0.50%) |
Oct 29, 2013 | 70.96 | 71.19 | 70.93 | 71.19 | 1,162,117 | +0.36(+0.51%) |
Oct 28, 2013 | 70.64 | 70.89 | 70.63 | 70.83 | 1,608,233 | +0.07(+0.10%) |
Oct 25, 2013 | 70.52 | 70.76 | 70.44 | 70.76 | 942,571 | +0.25(+0.36%) |
Oct 24, 2013 | 70.49 | 70.58 | 70.23 | 70.51 | 1,210,625 | +0.15(+0.21%) |
Oct 23, 2013 | 70.55 | 70.55 | 70.16 | 70.36 | 1,508,495 | -0.39(-0.55%) |
Oct 22, 2013 | 70.56 | 70.96 | 70.53 | 70.75 | 1,196,160 | +0.42(+0.59%) |
Oct 21, 2013 | 70.41 | 70.52 | 70.23 | 70.34 | 1,892,415 | -0.03(-0.04%) |
Oct 18, 2013 | 70.30 | 70.43 | 70.01 | 70.37 | 1,698,767 | +0.35(+0.50%) |
Oct 17, 2013 | 69.25 | 70.06 | 69.22 | 70.01 | 1,482,344 | +0.56(+0.80%) |
Oct 16, 2013 | 68.92 | 69.50 | 68.85 | 69.46 | 962,402 | +0.97(+1.42%) |
Oct 15, 2013 | 68.83 | 69.07 | 68.41 | 68.48 | 1,524,427 | -0.54(-0.78%) |
Oct 14, 2013 | 68.35 | 69.04 | 68.34 | 69.03 | 1,258,747 | +0.25(+0.37%) |
Oct 11, 2013 | 68.24 | 68.81 | 68.15 | 68.77 | 1,318,016 | +0.47(+0.69%) |
Oct 10, 2013 | 67.55 | 68.34 | 67.49 | 68.30 | 1,234,581 | +1.43(+2.14%) |
Oct 09, 2013 | 66.86 | 67.15 | 66.49 | 66.87 | 1,671,163 | +0.13(+0.19%) |
Oct 08, 2013 | 67.39 | 67.55 | 66.74 | 66.74 | 2,022,032 | -0.70(-1.04%) |
Oct 07, 2013 | 67.43 | 67.83 | 67.35 | 67.44 | 1,425,431 | -0.53(-0.77%) |
Oct 04, 2013 | 67.71 | 68.05 | 67.50 | 67.97 | 3,847,994 | +0.44(+0.65%) |
Oct 03, 2013 | 67.94 | 67.96 | 67.21 | 67.53 | 1,423,622 | -0.59(-0.86%) |
Oct 02, 2013 | 67.72 | 68.16 | 67.57 | 68.12 | 1,988,486 | +0.00(+0.00%) |
Oct 01, 2013 | 67.71 | 68.24 | 67.64 | 68.12 | 2,104,475 | +0.49(+0.73%) |
Sep 30, 2013 | 67.44 | 67.81 | 67.29 | 67.62 | 4,322,052 | -0.42(-0.61%) |
Sep 27, 2013 | 67.94 | 68.10 | 67.89 | 68.04 | 1,400,467 | -0.26(-0.38%) |
Sep 26, 2013 | 68.38 | 68.62 | 68.06 | 68.30 | 962,755 | +0.05(+0.07%) |
Sep 25, 2013 | 68.33 | 68.56 | 68.18 | 68.25 | 1,545,244 | -0.02(-0.03%) |
Sep 24, 2013 | 68.37 | 68.70 | 68.18 | 68.27 | 2,168,122 | -0.17(-0.25%) |
Sep 23, 2013 | 68.62 | 68.69 | 68.23 | 68.45 | 3,857,561 | -0.30(-0.44%) |
Sep 20, 2013 | 69.41 | 69.43 | 68.70 | 68.75 | 4,366,479 | -0.55(-0.79%) |
Sep 19, 2013 | 69.74 | 69.74 | 69.22 | 69.30 | 2,784,792 | -0.22(-0.31%) |
Sep 18, 2013 | 68.71 | 69.76 | 68.52 | 69.52 | 2,490,162 | +0.77(+1.11%) |
Sep 17, 2013 | 68.59 | 68.79 | 68.59 | 68.75 | 2,396,632 | +0.23(+0.33%) |
Sep 16, 2013 | 68.84 | 68.84 | 68.41 | 68.52 | 1,596,259 | +0.44(+0.64%) |
Sep 13, 2013 | 67.96 | 68.13 | 67.90 | 68.09 | 2,064,365 | +0.19(+0.28%) |
Sep 12, 2013 | 68.18 | 68.23 | 67.81 | 67.90 | 1,351,315 | -0.27(-0.40%) |
Sep 11, 2013 | 67.98 | 68.18 | 67.80 | 68.17 | 1,047,237 | +0.19(+0.28%) |
Sep 10, 2013 | 67.91 | 68.02 | 67.74 | 67.98 | 1,254,824 | +0.52(+0.78%) |
Sep 09, 2013 | 66.95 | 67.50 | 66.95 | 67.46 | 989,276 | +0.65(+0.97%) |
Sep 06, 2013 | 66.99 | 67.20 | 66.23 | 66.81 | 3,427,328 | +0.04(+0.06%) |
Sep 05, 2013 | 66.77 | 66.95 | 66.68 | 66.77 | 868,833 | +0.09(+0.14%) |
Sep 04, 2013 | 66.17 | 66.82 | 66.06 | 66.68 | 1,175,573 | +0.57(+0.86%) |