Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 77.01 | 78.57 | 76.85 | 78.05 | 855,595 | +1.36(+1.77%) |
Nov 27, 2013 | 76.23 | 76.84 | 75.91 | 76.69 | 584,958 | +0.46(+0.60%) |
Nov 26, 2013 | 75.63 | 76.77 | 75.47 | 76.23 | 874,765 | +0.59(+0.78%) |
Nov 25, 2013 | 75.00 | 76.22 | 74.62 | 75.64 | 621,998 | +0.84(+1.12%) |
Nov 22, 2013 | 75.06 | 75.09 | 74.67 | 74.80 | 549,533 | -0.40(-0.53%) |
Nov 21, 2013 | 74.56 | 75.25 | 74.43 | 75.20 | 406,027 | +0.92(+1.24%) |
Nov 20, 2013 | 74.58 | 74.86 | 73.93 | 74.28 | 616,785 | -0.32(-0.43%) |
Nov 19, 2013 | 74.45 | 74.80 | 73.92 | 74.60 | 515,751 | +0.14(+0.19%) |
Nov 18, 2013 | 75.00 | 75.30 | 74.42 | 74.46 | 542,406 | -0.13(-0.17%) |
Nov 15, 2013 | 74.82 | 75.38 | 74.36 | 74.59 | 560,670 | -0.35(-0.47%) |
Nov 14, 2013 | 74.24 | 74.95 | 73.90 | 74.94 | 405,196 | +0.86(+1.16%) |
Nov 13, 2013 | 73.43 | 74.10 | 72.84 | 74.08 | 632,956 | +0.78(+1.06%) |
Nov 12, 2013 | 73.25 | 73.44 | 72.95 | 73.30 | 418,175 | -0.10(-0.14%) |
Nov 11, 2013 | 73.28 | 73.88 | 72.93 | 73.40 | 441,593 | +0.01(+0.01%) |
Nov 08, 2013 | 72.66 | 73.44 | 72.55 | 73.39 | 482,293 | +0.56(+0.77%) |
Nov 07, 2013 | 73.68 | 73.91 | 72.73 | 72.83 | 543,186 | -0.54(-0.74%) |
Nov 06, 2013 | 73.38 | 73.54 | 72.91 | 73.37 | 475,465 | +0.38(+0.52%) |
Nov 05, 2013 | 72.93 | 73.13 | 72.49 | 72.99 | 492,703 | -0.14(-0.19%) |
Nov 04, 2013 | 72.54 | 73.46 | 72.12 | 73.13 | 606,716 | +0.63(+0.87%) |
Nov 01, 2013 | 72.67 | 72.67 | 71.98 | 72.50 | 624,369 | -0.08(-0.11%) |
Oct 31, 2013 | 72.74 | 73.09 | 72.08 | 72.58 | 1,456,464 | -0.01(-0.01%) |
Oct 30, 2013 | 73.45 | 73.61 | 72.55 | 72.59 | 1,137,394 | -0.90(-1.22%) |
Oct 29, 2013 | 73.51 | 73.96 | 73.22 | 73.49 | 963,979 | +0.27(+0.37%) |
Oct 28, 2013 | 73.25 | 73.94 | 73.13 | 73.22 | 997,146 | +0.02(+0.03%) |
Oct 25, 2013 | 73.23 | 73.92 | 72.58 | 73.20 | 1,267,883 | -0.10(-0.14%) |
Oct 24, 2013 | 74.75 | 75.21 | 72.71 | 73.30 | 3,119,053 | -5.22(-6.65%) |
Oct 23, 2013 | 77.24 | 79.42 | 77.00 | 78.52 | 1,134,367 | +1.22(+1.58%) |
Oct 22, 2013 | 78.27 | 78.76 | 77.09 | 77.30 | 921,138 | -0.93(-1.19%) |
Oct 21, 2013 | 78.60 | 78.90 | 77.94 | 78.23 | 635,044 | -0.41(-0.52%) |
Oct 18, 2013 | 79.15 | 80.66 | 76.45 | 78.64 | 817,721 | +0.09(+0.11%) |
Oct 17, 2013 | 78.63 | 78.83 | 78.00 | 78.55 | 895,074 | -0.32(-0.41%) |
Oct 16, 2013 | 77.64 | 78.91 | 77.44 | 78.87 | 686,189 | +1.83(+2.38%) |
Oct 15, 2013 | 77.64 | 78.24 | 76.96 | 77.04 | 959,835 | -0.90(-1.15%) |
Oct 14, 2013 | 77.41 | 78.19 | 77.07 | 77.94 | 457,393 | +0.25(+0.32%) |
Oct 11, 2013 | 77.13 | 77.71 | 76.76 | 77.69 | 567,242 | +0.32(+0.41%) |
Oct 10, 2013 | 76.19 | 77.39 | 76.11 | 77.37 | 822,040 | +1.93(+2.56%) |
Oct 09, 2013 | 75.46 | 75.99 | 75.25 | 75.44 | 645,506 | +0.02(+0.03%) |
Oct 08, 2013 | 74.69 | 76.13 | 74.65 | 75.42 | 1,045,258 | +0.86(+1.15%) |
Oct 07, 2013 | 74.29 | 74.98 | 73.96 | 74.56 | 325,377 | -0.38(-0.51%) |
Oct 04, 2013 | 74.33 | 75.13 | 74.25 | 74.94 | 329,865 | +0.58(+0.78%) |
Oct 03, 2013 | 74.66 | 74.85 | 73.66 | 74.36 | 747,087 | -0.61(-0.81%) |
Oct 02, 2013 | 75.06 | 75.20 | 74.17 | 74.97 | 630,144 | -0.37(-0.49%) |
Oct 01, 2013 | 74.85 | 75.59 | 74.78 | 75.34 | 589,903 | +0.61(+0.82%) |
Sep 30, 2013 | 74.06 | 75.43 | 73.96 | 74.73 | 937,390 | +0.55(+0.74%) |
Sep 27, 2013 | 73.85 | 74.50 | 73.71 | 74.18 | 554,009 | +0.10(+0.13%) |
Sep 26, 2013 | 74.48 | 74.68 | 73.60 | 74.08 | 624,903 | -0.23(-0.31%) |
Sep 25, 2013 | 75.39 | 75.40 | 74.06 | 74.31 | 1,668,331 | -0.96(-1.28%) |
Sep 24, 2013 | 76.10 | 76.28 | 75.20 | 75.27 | 1,006,878 | -1.00(-1.31%) |
Sep 23, 2013 | 76.05 | 76.69 | 75.58 | 76.27 | 636,690 | +0.17(+0.22%) |
Sep 20, 2013 | 75.74 | 76.60 | 75.58 | 76.10 | 1,130,435 | +0.51(+0.67%) |
Sep 19, 2013 | 75.92 | 75.94 | 75.10 | 75.59 | 316,732 | -0.27(-0.36%) |
Sep 18, 2013 | 75.06 | 75.95 | 74.52 | 75.86 | 484,718 | +0.88(+1.17%) |
Sep 17, 2013 | 75.23 | 75.37 | 74.90 | 74.98 | 334,662 | -0.18(-0.24%) |
Sep 16, 2013 | 74.97 | 75.44 | 74.55 | 75.16 | 559,467 | +0.61(+0.82%) |
Sep 13, 2013 | 74.27 | 74.63 | 73.51 | 74.55 | 388,243 | +0.21(+0.28%) |
Sep 12, 2013 | 74.79 | 74.94 | 74.07 | 74.34 | 717,141 | -0.61(-0.81%) |
Sep 11, 2013 | 73.71 | 74.95 | 73.24 | 74.95 | 1,531,187 | +1.33(+1.81%) |
Sep 10, 2013 | 72.70 | 73.74 | 72.63 | 73.62 | 1,238,002 | +1.17(+1.61%) |
Sep 09, 2013 | 72.03 | 72.72 | 71.93 | 72.45 | 855,059 | +0.58(+0.81%) |
Sep 06, 2013 | 72.10 | 72.37 | 71.09 | 71.87 | 647,439 | -0.02(-0.03%) |
Sep 05, 2013 | 71.73 | 72.13 | 71.46 | 71.89 | 691,660 | +0.10(+0.14%) |
Sep 04, 2013 | 71.16 | 71.91 | 70.76 | 71.79 | 556,067 | +0.75(+1.06%) |