Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 77.93 | 78.17 | 77.41 | 77.54 | 468,178 | -0.20(-0.26%) |
Nov 27, 2013 | 78.02 | 78.16 | 77.54 | 77.74 | 1,079,490 | -0.25(-0.32%) |
Nov 26, 2013 | 77.59 | 78.35 | 77.41 | 77.99 | 1,142,558 | +0.40(+0.51%) |
Nov 25, 2013 | 77.44 | 78.16 | 77.44 | 77.59 | 1,156,490 | +0.17(+0.22%) |
Nov 22, 2013 | 77.34 | 77.61 | 76.90 | 77.42 | 1,601,441 | +0.19(+0.25%) |
Nov 21, 2013 | 77.22 | 77.48 | 76.86 | 77.23 | 1,581,850 | +0.47(+0.61%) |
Nov 20, 2013 | 77.79 | 77.81 | 76.59 | 76.75 | 1,587,395 | -1.08(-1.39%) |
Nov 19, 2013 | 77.61 | 78.14 | 77.53 | 77.83 | 742,553 | +0.05(+0.06%) |
Nov 18, 2013 | 77.92 | 78.16 | 77.56 | 77.79 | 1,097,731 | -0.11(-0.14%) |
Nov 15, 2013 | 78.51 | 78.73 | 77.79 | 77.89 | 1,623,375 | -0.29(-0.37%) |
Nov 14, 2013 | 77.93 | 78.19 | 77.39 | 78.18 | 1,227,729 | +0.40(+0.52%) |
Nov 13, 2013 | 76.53 | 77.89 | 76.49 | 77.77 | 2,328,757 | +0.89(+1.16%) |
Nov 12, 2013 | 76.75 | 77.09 | 76.41 | 76.88 | 1,460,440 | +0.15(+0.19%) |
Nov 11, 2013 | 76.56 | 77.15 | 76.49 | 76.74 | 1,776,962 | +0.25(+0.32%) |
Nov 08, 2013 | 75.83 | 76.58 | 75.57 | 76.49 | 2,619,746 | +0.81(+1.07%) |
Nov 07, 2013 | 77.21 | 77.65 | 75.55 | 75.68 | 2,098,968 | -1.33(-1.73%) |
Nov 06, 2013 | 76.81 | 77.87 | 76.81 | 77.01 | 2,049,393 | +0.04(+0.05%) |
Nov 05, 2013 | 76.81 | 77.45 | 76.25 | 76.97 | 1,310,785 | -0.06(-0.08%) |
Nov 04, 2013 | 77.04 | 77.09 | 76.28 | 77.03 | 1,447,291 | +0.30(+0.39%) |
Nov 01, 2013 | 76.75 | 77.00 | 76.29 | 76.73 | 1,746,473 | +0.07(+0.09%) |
Oct 31, 2013 | 76.31 | 77.49 | 76.23 | 76.66 | 2,185,647 | +0.39(+0.51%) |
Oct 30, 2013 | 78.21 | 78.63 | 75.21 | 76.27 | 2,829,813 | -1.62(-2.08%) |
Oct 29, 2013 | 76.08 | 77.96 | 76.08 | 77.89 | 1,970,496 | +1.94(+2.55%) |
Oct 28, 2013 | 76.38 | 76.44 | 75.71 | 75.95 | 1,163,533 | -0.43(-0.57%) |
Oct 25, 2013 | 75.35 | 76.39 | 75.19 | 76.38 | 1,357,899 | +1.03(+1.37%) |
Oct 24, 2013 | 75.05 | 75.41 | 74.71 | 75.35 | 861,157 | +0.42(+0.57%) |
Oct 23, 2013 | 75.69 | 75.76 | 74.87 | 74.92 | 1,709,236 | -0.70(-0.93%) |
Oct 22, 2013 | 74.67 | 75.88 | 74.11 | 75.62 | 2,166,334 | +1.47(+1.99%) |
Oct 21, 2013 | 73.60 | 74.32 | 73.24 | 74.15 | 2,007,089 | +0.35(+0.48%) |
Oct 18, 2013 | 73.63 | 74.14 | 72.87 | 73.80 | 3,224,608 | +0.55(+0.75%) |
Oct 17, 2013 | 71.27 | 73.37 | 70.22 | 73.25 | 3,655,634 | +3.46(+4.96%) |
Oct 16, 2013 | 70.20 | 70.54 | 69.51 | 69.79 | 2,281,723 | +0.31(+0.45%) |
Oct 15, 2013 | 69.75 | 69.96 | 69.23 | 69.48 | 1,085,621 | -0.27(-0.39%) |
Oct 14, 2013 | 69.47 | 69.91 | 69.14 | 69.75 | 1,474,536 | -0.26(-0.37%) |
Oct 11, 2013 | 69.22 | 70.03 | 69.09 | 70.01 | 2,165,762 | +0.85(+1.23%) |
Oct 10, 2013 | 69.15 | 69.68 | 68.77 | 69.16 | 2,740,666 | +0.94(+1.38%) |
Oct 09, 2013 | 68.43 | 68.95 | 67.50 | 68.22 | 2,656,680 | -0.14(-0.20%) |
Oct 08, 2013 | 70.50 | 70.54 | 68.31 | 68.36 | 2,073,150 | -2.14(-3.04%) |
Oct 07, 2013 | 70.86 | 71.46 | 70.33 | 70.50 | 2,186,693 | -1.26(-1.75%) |
Oct 04, 2013 | 69.76 | 71.80 | 69.68 | 71.75 | 2,198,509 | +1.85(+2.65%) |
Oct 03, 2013 | 69.78 | 70.04 | 69.30 | 69.90 | 1,834,927 | -0.06(-0.09%) |
Oct 02, 2013 | 69.50 | 69.97 | 69.22 | 69.97 | 1,583,749 | -0.07(-0.10%) |
Oct 01, 2013 | 70.17 | 70.46 | 69.74 | 70.04 | 1,412,231 | -0.10(-0.15%) |
Sep 30, 2013 | 68.76 | 70.17 | 68.66 | 70.14 | 1,791,931 | +0.75(+1.08%) |
Sep 27, 2013 | 69.46 | 69.83 | 69.23 | 69.39 | 1,561,506 | -0.58(-0.83%) |
Sep 26, 2013 | 69.32 | 70.10 | 69.19 | 69.97 | 1,088,103 | +0.84(+1.22%) |
Sep 25, 2013 | 68.83 | 69.39 | 68.60 | 69.13 | 2,119,082 | +0.49(+0.72%) |
Sep 24, 2013 | 68.72 | 69.35 | 68.53 | 68.63 | 1,869,479 | +0.02(+0.03%) |
Sep 23, 2013 | 69.76 | 69.76 | 68.58 | 68.61 | 2,232,654 | -1.20(-1.72%) |
Sep 20, 2013 | 70.53 | 72.30 | 69.76 | 69.81 | 1,687,153 | -0.72(-1.02%) |
Sep 19, 2013 | 70.45 | 70.94 | 70.20 | 70.53 | 1,096,003 | +0.08(+0.11%) |
Sep 18, 2013 | 69.13 | 70.53 | 68.70 | 70.46 | 1,322,363 | +1.03(+1.48%) |
Sep 17, 2013 | 69.36 | 69.50 | 68.96 | 69.43 | 1,046,120 | +0.07(+0.10%) |
Sep 16, 2013 | 69.49 | 69.65 | 69.01 | 69.36 | 1,024,064 | +1.16(+1.70%) |
Sep 13, 2013 | 68.57 | 68.85 | 68.09 | 68.20 | 1,088,196 | -0.18(-0.26%) |
Sep 12, 2013 | 68.94 | 69.49 | 68.15 | 68.38 | 1,061,415 | -0.65(-0.94%) |
Sep 11, 2013 | 68.68 | 69.15 | 68.50 | 69.03 | 959,840 | +0.30(+0.43%) |
Sep 10, 2013 | 68.37 | 68.73 | 68.11 | 68.73 | 1,476,825 | +0.87(+1.28%) |
Sep 09, 2013 | 66.98 | 68.00 | 66.98 | 67.87 | 978,108 | +1.00(+1.50%) |
Sep 06, 2013 | 67.59 | 67.67 | 66.16 | 66.86 | 1,536,576 | -0.55(-0.82%) |
Sep 05, 2013 | 66.69 | 67.74 | 66.48 | 67.42 | 760,990 | +0.68(+1.03%) |
Sep 04, 2013 | 65.88 | 66.94 | 65.64 | 66.73 | 1,345,918 | +0.73(+1.10%) |