Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 74.31 | 74.43 | 73.43 | 73.73 | 386,453 | -0.52(-0.70%) |
Nov 27, 2013 | 74.19 | 74.44 | 73.34 | 74.25 | 832,210 | -0.27(-0.36%) |
Nov 26, 2013 | 75.35 | 75.86 | 74.42 | 74.51 | 1,149,020 | -0.92(-1.22%) |
Nov 25, 2013 | 75.00 | 75.76 | 73.59 | 75.43 | 1,249,039 | +0.60(+0.80%) |
Nov 22, 2013 | 75.48 | 75.48 | 73.64 | 74.84 | 1,174,731 | -0.27(-0.35%) |
Nov 21, 2013 | 73.82 | 75.43 | 73.49 | 75.10 | 1,722,932 | +1.47(+2.00%) |
Nov 20, 2013 | 72.83 | 74.48 | 72.14 | 73.63 | 2,348,895 | +1.90(+2.65%) |
Nov 19, 2013 | 70.03 | 72.02 | 69.54 | 71.73 | 2,083,653 | +1.66(+2.37%) |
Nov 18, 2013 | 70.88 | 71.21 | 69.80 | 70.07 | 1,481,770 | -0.81(-1.14%) |
Nov 15, 2013 | 70.55 | 70.91 | 70.18 | 70.88 | 1,598,740 | +0.53(+0.76%) |
Nov 14, 2013 | 70.86 | 71.25 | 70.17 | 70.35 | 1,626,607 | -0.69(-0.98%) |
Nov 13, 2013 | 70.26 | 71.67 | 70.26 | 71.04 | 1,697,342 | +0.19(+0.27%) |
Nov 12, 2013 | 71.44 | 71.66 | 70.52 | 70.85 | 1,552,196 | -0.22(-0.31%) |
Nov 11, 2013 | 70.26 | 71.99 | 70.26 | 71.07 | 1,777,293 | -0.88(-1.23%) |
Nov 08, 2013 | 71.43 | 72.32 | 70.27 | 71.95 | 1,878,681 | +1.76(+2.50%) |
Nov 07, 2013 | 71.00 | 71.20 | 69.35 | 70.19 | 2,758,981 | -0.37(-0.52%) |
Nov 06, 2013 | 71.22 | 71.85 | 70.25 | 70.56 | 1,783,295 | -0.58(-0.81%) |
Nov 05, 2013 | 72.27 | 72.50 | 71.04 | 71.14 | 1,239,196 | -1.58(-2.17%) |
Nov 04, 2013 | 70.71 | 72.77 | 70.21 | 72.72 | 2,409,657 | +1.15(+1.61%) |
Nov 01, 2013 | 71.85 | 72.16 | 69.78 | 71.57 | 1,745,277 | -0.31(-0.44%) |
Oct 31, 2013 | 73.42 | 73.65 | 71.72 | 71.88 | 2,301,875 | -1.60(-2.18%) |
Oct 30, 2013 | 71.92 | 75.43 | 71.89 | 73.49 | 6,034,841 | +2.62(+3.70%) |
Oct 29, 2013 | 70.02 | 71.03 | 69.93 | 70.87 | 1,325,550 | +0.98(+1.40%) |
Oct 28, 2013 | 70.36 | 70.68 | 69.59 | 69.89 | 2,131,354 | -1.06(-1.50%) |
Oct 25, 2013 | 71.48 | 71.48 | 68.87 | 70.95 | 2,816,320 | +1.45(+2.09%) |
Oct 24, 2013 | 70.31 | 71.17 | 69.01 | 69.50 | 2,348,736 | -0.91(-1.29%) |
Oct 23, 2013 | 71.26 | 71.29 | 69.31 | 70.41 | 2,497,151 | -0.89(-1.25%) |
Oct 22, 2013 | 72.98 | 73.43 | 70.48 | 71.30 | 3,193,419 | -1.68(-2.30%) |
Oct 21, 2013 | 73.79 | 74.40 | 72.81 | 72.98 | 1,953,464 | -0.92(-1.25%) |
Oct 18, 2013 | 75.15 | 75.44 | 73.07 | 73.91 | 2,399,814 | -0.66(-0.89%) |
Oct 17, 2013 | 76.81 | 76.86 | 73.69 | 74.57 | 2,370,756 | -2.44(-3.17%) |
Oct 16, 2013 | 75.63 | 77.31 | 75.49 | 77.01 | 1,323,437 | +2.08(+2.77%) |
Oct 15, 2013 | 75.04 | 75.75 | 74.36 | 74.93 | 950,694 | -0.39(-0.52%) |
Oct 14, 2013 | 74.60 | 75.61 | 74.03 | 75.32 | 1,066,659 | +0.41(+0.54%) |
Oct 11, 2013 | 73.82 | 75.66 | 73.67 | 74.91 | 1,480,525 | +0.87(+1.18%) |
Oct 10, 2013 | 72.26 | 74.49 | 71.67 | 74.04 | 2,440,405 | +2.83(+3.97%) |
Oct 09, 2013 | 70.16 | 71.81 | 69.83 | 71.21 | 2,659,385 | +1.11(+1.58%) |
Oct 08, 2013 | 71.85 | 72.33 | 70.06 | 70.10 | 1,303,085 | -1.64(-2.29%) |
Oct 07, 2013 | 71.85 | 73.23 | 71.48 | 71.74 | 1,343,728 | -0.95(-1.31%) |
Oct 04, 2013 | 71.63 | 72.98 | 71.30 | 72.69 | 1,072,945 | +1.27(+1.78%) |
Oct 03, 2013 | 71.60 | 72.09 | 71.15 | 71.42 | 1,189,095 | -0.47(-0.65%) |
Oct 02, 2013 | 71.73 | 72.14 | 70.86 | 71.88 | 2,356,388 | -0.23(-0.32%) |
Oct 01, 2013 | 72.00 | 72.54 | 71.77 | 72.11 | 1,635,277 | +0.06(+0.08%) |
Sep 30, 2013 | 72.58 | 72.92 | 71.81 | 72.05 | 1,556,761 | -1.35(-1.84%) |
Sep 27, 2013 | 73.77 | 74.12 | 73.18 | 73.40 | 1,115,185 | -0.74(-1.00%) |
Sep 26, 2013 | 72.19 | 74.19 | 72.04 | 74.14 | 2,221,417 | +2.21(+3.08%) |
Sep 25, 2013 | 73.39 | 73.82 | 71.85 | 71.93 | 2,344,191 | -1.63(-2.22%) |
Sep 24, 2013 | 74.11 | 74.33 | 73.35 | 73.56 | 1,099,076 | -0.67(-0.91%) |
Sep 23, 2013 | 74.23 | 74.48 | 73.37 | 74.24 | 947,637 | -0.47(-0.62%) |
Sep 20, 2013 | 74.81 | 75.56 | 74.38 | 74.70 | 1,561,883 | -0.14(-0.19%) |
Sep 19, 2013 | 75.91 | 76.31 | 74.49 | 74.85 | 1,468,412 | -0.82(-1.08%) |
Sep 18, 2013 | 74.98 | 76.91 | 74.83 | 75.66 | 1,627,881 | +0.53(+0.71%) |
Sep 17, 2013 | 74.60 | 75.66 | 74.28 | 75.13 | 837,744 | +0.48(+0.65%) |
Sep 16, 2013 | 75.67 | 75.83 | 74.38 | 74.65 | 953,101 | -0.02(-0.03%) |
Sep 13, 2013 | 74.89 | 74.98 | 74.07 | 74.67 | 807,525 | -0.33(-0.44%) |
Sep 12, 2013 | 75.61 | 75.81 | 74.71 | 75.00 | 1,232,784 | -0.63(-0.83%) |
Sep 11, 2013 | 74.46 | 75.65 | 74.08 | 75.62 | 1,078,885 | +1.24(+1.67%) |
Sep 10, 2013 | 74.43 | 74.81 | 73.27 | 74.38 | 1,069,199 | -0.01(-0.01%) |
Sep 09, 2013 | 73.25 | 74.44 | 73.16 | 74.39 | 1,458,242 | +1.79(+2.47%) |
Sep 06, 2013 | 72.51 | 73.93 | 72.00 | 72.60 | 1,358,641 | +0.04(+0.05%) |
Sep 05, 2013 | 72.69 | 73.28 | 72.27 | 72.56 | 1,639,011 | +0.10(+0.14%) |
Sep 04, 2013 | 72.53 | 73.15 | 71.49 | 72.45 | 1,724,766 | -0.18(-0.25%) |