Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 70.68 | 71.46 | 70.06 | 70.57 | 362,949 | +0.49(+0.70%) |
Nov 27, 2013 | 70.80 | 71.11 | 69.74 | 70.08 | 775,850 | -0.87(-1.22%) |
Nov 26, 2013 | 70.17 | 71.12 | 69.87 | 70.95 | 1,521,930 | +0.75(+1.07%) |
Nov 25, 2013 | 72.38 | 72.38 | 69.30 | 70.20 | 1,744,046 | -2.32(-3.19%) |
Nov 22, 2013 | 73.11 | 73.48 | 72.12 | 72.51 | 818,485 | -0.18(-0.25%) |
Nov 21, 2013 | 73.21 | 73.45 | 72.20 | 72.70 | 920,691 | -0.17(-0.24%) |
Nov 20, 2013 | 73.16 | 73.40 | 72.32 | 72.87 | 663,220 | -0.28(-0.39%) |
Nov 19, 2013 | 74.37 | 74.77 | 72.98 | 73.15 | 686,744 | -1.40(-1.88%) |
Nov 18, 2013 | 76.98 | 76.98 | 74.05 | 74.56 | 538,447 | -1.82(-2.39%) |
Nov 15, 2013 | 76.60 | 77.53 | 76.11 | 76.38 | 659,443 | +0.30(+0.40%) |
Nov 14, 2013 | 75.37 | 76.16 | 74.86 | 76.08 | 489,577 | +0.99(+1.32%) |
Nov 13, 2013 | 74.93 | 75.18 | 72.19 | 75.08 | 1,434,438 | +0.01(+0.01%) |
Nov 12, 2013 | 77.13 | 77.42 | 74.52 | 75.08 | 1,021,975 | -2.55(-3.29%) |
Nov 11, 2013 | 77.29 | 78.17 | 77.09 | 77.63 | 367,277 | +0.36(+0.46%) |
Nov 08, 2013 | 75.17 | 77.35 | 75.09 | 77.27 | 740,786 | +2.11(+2.80%) |
Nov 07, 2013 | 78.39 | 78.88 | 74.81 | 75.17 | 892,426 | -3.15(-4.03%) |
Nov 06, 2013 | 78.49 | 79.00 | 77.47 | 78.32 | 381,673 | +0.36(+0.47%) |
Nov 05, 2013 | 79.02 | 79.02 | 77.85 | 77.96 | 658,265 | -1.07(-1.35%) |
Nov 04, 2013 | 78.63 | 79.12 | 77.45 | 79.02 | 466,075 | +0.49(+0.63%) |
Nov 01, 2013 | 78.41 | 78.71 | 77.14 | 78.53 | 619,641 | +0.24(+0.30%) |
Oct 31, 2013 | 79.12 | 79.56 | 78.19 | 78.29 | 751,729 | -0.73(-0.92%) |
Oct 30, 2013 | 79.19 | 79.88 | 78.21 | 79.02 | 775,233 | +0.25(+0.31%) |
Oct 29, 2013 | 77.69 | 79.04 | 77.36 | 78.78 | 1,005,122 | +1.70(+2.21%) |
Oct 28, 2013 | 76.58 | 77.18 | 75.69 | 77.07 | 641,755 | +0.78(+1.02%) |
Oct 25, 2013 | 76.28 | 76.31 | 75.32 | 76.30 | 530,827 | +0.45(+0.59%) |
Oct 24, 2013 | 75.60 | 76.01 | 74.85 | 75.85 | 567,028 | +0.18(+0.24%) |
Oct 23, 2013 | 77.42 | 77.56 | 75.02 | 75.67 | 700,794 | -2.76(-3.52%) |
Oct 22, 2013 | 78.59 | 79.54 | 77.96 | 78.43 | 583,118 | +0.07(+0.09%) |
Oct 21, 2013 | 79.13 | 79.90 | 78.06 | 78.36 | 938,608 | -0.29(-0.37%) |
Oct 18, 2013 | 76.67 | 78.68 | 76.23 | 78.65 | 1,211,744 | +3.06(+4.05%) |
Oct 17, 2013 | 75.39 | 75.86 | 75.03 | 75.59 | 717,321 | +0.11(+0.15%) |
Oct 16, 2013 | 75.15 | 75.81 | 74.77 | 75.48 | 994,413 | +0.77(+1.04%) |
Oct 15, 2013 | 74.92 | 75.08 | 74.02 | 74.70 | 764,337 | -0.69(-0.92%) |
Oct 14, 2013 | 73.46 | 75.40 | 73.01 | 75.39 | 765,064 | +1.64(+2.22%) |
Oct 11, 2013 | 73.53 | 73.78 | 72.99 | 73.75 | 871,708 | +0.19(+0.26%) |
Oct 10, 2013 | 73.20 | 73.84 | 72.60 | 73.56 | 742,060 | +1.29(+1.78%) |
Oct 09, 2013 | 73.39 | 73.39 | 71.74 | 72.28 | 617,838 | -1.02(-1.39%) |
Oct 08, 2013 | 74.13 | 74.93 | 73.19 | 73.30 | 778,744 | -1.00(-1.35%) |
Oct 07, 2013 | 75.05 | 75.08 | 73.66 | 74.30 | 724,788 | -0.69(-0.92%) |
Oct 04, 2013 | 74.89 | 75.73 | 74.62 | 74.99 | 655,742 | +0.03(+0.04%) |
Oct 03, 2013 | 74.82 | 75.21 | 74.21 | 74.97 | 777,731 | +0.14(+0.18%) |
Oct 02, 2013 | 74.06 | 74.83 | 73.07 | 74.83 | 615,533 | +0.51(+0.69%) |
Oct 01, 2013 | 73.79 | 75.45 | 73.64 | 74.32 | 1,118,951 | +0.26(+0.34%) |
Sep 30, 2013 | 72.45 | 74.25 | 71.95 | 74.06 | 643,969 | +0.80(+1.10%) |
Sep 27, 2013 | 73.02 | 73.34 | 72.45 | 73.26 | 787,150 | -0.12(-0.16%) |
Sep 26, 2013 | 74.26 | 74.26 | 73.23 | 73.38 | 621,787 | -0.64(-0.86%) |
Sep 25, 2013 | 73.69 | 74.30 | 73.24 | 74.02 | 576,441 | +0.67(+0.91%) |
Sep 24, 2013 | 73.55 | 74.00 | 72.72 | 73.35 | 634,941 | -0.26(-0.35%) |
Sep 23, 2013 | 72.91 | 74.30 | 72.91 | 73.61 | 1,045,558 | -1.34(-1.79%) |
Sep 20, 2013 | 76.60 | 76.70 | 74.74 | 74.95 | 955,960 | -1.33(-1.74%) |
Sep 19, 2013 | 76.99 | 77.02 | 76.04 | 76.28 | 596,190 | -0.33(-0.43%) |
Sep 18, 2013 | 76.10 | 77.16 | 74.76 | 76.61 | 725,671 | +0.56(+0.73%) |
Sep 17, 2013 | 75.55 | 76.85 | 75.19 | 76.05 | 991,385 | +0.41(+0.54%) |
Sep 16, 2013 | 75.47 | 76.14 | 74.98 | 75.64 | 337,138 | +0.66(+0.88%) |
Sep 13, 2013 | 75.21 | 75.34 | 74.38 | 74.98 | 462,318 | -0.27(-0.36%) |
Sep 12, 2013 | 74.92 | 75.58 | 74.36 | 75.26 | 528,908 | +0.06(+0.08%) |
Sep 11, 2013 | 74.84 | 75.49 | 74.35 | 75.19 | 453,383 | +0.26(+0.35%) |
Sep 10, 2013 | 76.01 | 76.34 | 74.43 | 74.93 | 932,931 | -0.22(-0.29%) |
Sep 09, 2013 | 74.14 | 75.51 | 73.86 | 75.15 | 579,515 | +1.28(+1.73%) |
Sep 06, 2013 | 73.96 | 74.93 | 72.93 | 73.87 | 637,875 | +0.42(+0.57%) |
Sep 05, 2013 | 73.73 | 74.63 | 73.44 | 73.45 | 556,746 | +0.03(+0.04%) |
Sep 04, 2013 | 71.30 | 73.67 | 70.98 | 73.43 | 839,645 | +2.37(+3.34%) |