Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 74.25 | 74.52 | 74.12 | 74.35 | 3,824,726 | +0.24(+0.32%) |
Nov 27, 2013 | 74.54 | 74.57 | 74.03 | 74.11 | 4,586,395 | -0.25(-0.34%) |
Nov 26, 2013 | 74.82 | 75.04 | 74.32 | 74.36 | 7,281,199 | -0.55(-0.73%) |
Nov 25, 2013 | 74.78 | 75.17 | 74.70 | 74.91 | 20,828,400 | +0.49(+0.66%) |
Nov 22, 2013 | 74.09 | 74.60 | 73.73 | 74.41 | 21,786,224 | +0.43(+0.58%) |
Nov 21, 2013 | 74.06 | 74.28 | 73.90 | 73.98 | 17,012,476 | +0.12(+0.16%) |
Nov 20, 2013 | 73.88 | 74.25 | 73.59 | 73.86 | 5,037,944 | -0.33(-0.45%) |
Nov 19, 2013 | 73.85 | 74.43 | 73.73 | 74.19 | 5,059,353 | +0.25(+0.34%) |
Nov 18, 2013 | 73.38 | 74.05 | 73.38 | 73.94 | 6,557,185 | +0.55(+0.75%) |
Nov 15, 2013 | 73.79 | 73.99 | 73.00 | 73.39 | 9,381,779 | -0.48(-0.66%) |
Nov 14, 2013 | 74.35 | 74.74 | 73.59 | 73.88 | 8,706,473 | -0.42(-0.56%) |
Nov 13, 2013 | 73.81 | 74.30 | 73.69 | 74.29 | 5,499,965 | +0.34(+0.46%) |
Nov 12, 2013 | 73.51 | 74.03 | 73.34 | 73.95 | 5,077,589 | +0.43(+0.59%) |
Nov 11, 2013 | 73.32 | 73.82 | 73.30 | 73.52 | 3,390,070 | +0.06(+0.08%) |
Nov 08, 2013 | 73.58 | 73.68 | 72.94 | 73.46 | 6,672,083 | -0.14(-0.20%) |
Nov 07, 2013 | 74.18 | 74.28 | 73.29 | 73.60 | 6,498,579 | -0.53(-0.72%) |
Nov 06, 2013 | 73.95 | 74.35 | 73.81 | 74.13 | 5,551,958 | +0.37(+0.50%) |
Nov 05, 2013 | 73.74 | 74.02 | 73.47 | 73.76 | 5,718,982 | +0.08(+0.10%) |
Nov 04, 2013 | 73.65 | 73.83 | 73.32 | 73.69 | 6,634,445 | +0.05(+0.07%) |
Nov 01, 2013 | 73.09 | 73.83 | 73.09 | 73.63 | 6,771,106 | +0.55(+0.75%) |
Oct 31, 2013 | 72.85 | 73.23 | 72.78 | 73.09 | 5,623,579 | +0.37(+0.51%) |
Oct 30, 2013 | 72.82 | 73.04 | 72.49 | 72.72 | 4,495,083 | -0.02(-0.02%) |
Oct 29, 2013 | 72.41 | 72.77 | 72.17 | 72.73 | 5,248,983 | +0.51(+0.71%) |
Oct 28, 2013 | 71.70 | 72.48 | 71.70 | 72.22 | 5,066,082 | +0.45(+0.62%) |
Oct 25, 2013 | 71.77 | 71.90 | 71.45 | 71.77 | 4,036,522 | +0.08(+0.11%) |
Oct 24, 2013 | 71.49 | 71.79 | 71.36 | 71.70 | 4,808,045 | +0.36(+0.50%) |
Oct 23, 2013 | 72.00 | 72.09 | 71.13 | 71.34 | 6,044,329 | -0.69(-0.96%) |
Oct 22, 2013 | 71.70 | 72.31 | 71.34 | 72.03 | 6,756,041 | +0.40(+0.56%) |
Oct 21, 2013 | 70.95 | 71.82 | 70.61 | 71.63 | 12,030,699 | -0.46(-0.64%) |
Oct 18, 2013 | 72.47 | 72.47 | 71.57 | 72.09 | 9,623,939 | -0.20(-0.28%) |
Oct 17, 2013 | 72.08 | 72.33 | 71.67 | 72.29 | 5,094,804 | +0.19(+0.26%) |
Oct 16, 2013 | 71.41 | 72.12 | 71.29 | 72.10 | 6,214,406 | +1.08(+1.51%) |
Oct 15, 2013 | 71.17 | 71.33 | 70.76 | 71.03 | 7,762,953 | -0.70(-0.97%) |
Oct 14, 2013 | 71.49 | 71.85 | 71.32 | 71.73 | 4,528,326 | -0.02(-0.02%) |
Oct 11, 2013 | 71.70 | 71.79 | 71.43 | 71.74 | 5,457,863 | +0.23(+0.32%) |
Oct 10, 2013 | 71.35 | 71.51 | 70.81 | 71.51 | 5,977,933 | +0.89(+1.25%) |
Oct 09, 2013 | 71.04 | 71.15 | 70.53 | 70.63 | 6,810,937 | -0.51(-0.71%) |
Oct 08, 2013 | 71.39 | 71.62 | 71.14 | 71.14 | 4,810,635 | -0.32(-0.45%) |
Oct 07, 2013 | 71.38 | 71.79 | 71.29 | 71.45 | 3,998,379 | -0.26(-0.36%) |
Oct 04, 2013 | 71.64 | 71.79 | 71.48 | 71.71 | 4,029,227 | +0.02(+0.03%) |
Oct 03, 2013 | 72.05 | 72.09 | 71.64 | 71.69 | 6,412,298 | -0.46(-0.64%) |
Oct 02, 2013 | 72.38 | 72.60 | 71.19 | 72.15 | 9,412,625 | -0.64(-0.88%) |
Oct 01, 2013 | 72.83 | 72.99 | 72.58 | 72.79 | 4,267,228 | -0.06(-0.08%) |
Sep 30, 2013 | 73.04 | 73.22 | 72.02 | 72.85 | 5,812,314 | -0.69(-0.94%) |
Sep 27, 2013 | 74.13 | 74.20 | 73.45 | 73.54 | 4,666,857 | -0.81(-1.09%) |
Sep 26, 2013 | 74.13 | 74.45 | 74.05 | 74.35 | 4,755,412 | +0.43(+0.58%) |
Sep 25, 2013 | 74.06 | 74.20 | 73.76 | 73.92 | 5,346,254 | -0.12(-0.16%) |
Sep 24, 2013 | 73.56 | 74.66 | 73.35 | 74.04 | 6,195,638 | +0.38(+0.51%) |
Sep 23, 2013 | 73.43 | 73.89 | 73.32 | 73.66 | 4,348,446 | +0.29(+0.39%) |
Sep 20, 2013 | 73.98 | 74.25 | 73.38 | 73.38 | 10,679,109 | -0.77(-1.04%) |
Sep 19, 2013 | 74.59 | 74.60 | 73.45 | 74.15 | 8,461,051 | -0.59(-0.79%) |
Sep 18, 2013 | 74.11 | 74.96 | 73.94 | 74.74 | 5,631,700 | +0.59(+0.80%) |
Sep 17, 2013 | 73.89 | 74.49 | 73.82 | 74.15 | 4,294,066 | +0.16(+0.22%) |
Sep 16, 2013 | 74.26 | 74.34 | 73.76 | 73.99 | 4,625,745 | +0.27(+0.37%) |
Sep 13, 2013 | 73.71 | 73.94 | 73.55 | 73.72 | 3,524,399 | +0.13(+0.17%) |
Sep 12, 2013 | 73.82 | 74.10 | 73.51 | 73.59 | 5,647,947 | -0.21(-0.29%) |
Sep 11, 2013 | 73.20 | 73.80 | 72.98 | 73.80 | 5,184,692 | +0.43(+0.59%) |
Sep 10, 2013 | 73.53 | 73.73 | 73.07 | 73.37 | 6,577,062 | +0.33(+0.46%) |
Sep 09, 2013 | 72.86 | 73.29 | 72.85 | 73.04 | 4,594,866 | +0.14(+0.20%) |
Sep 06, 2013 | 72.60 | 73.26 | 72.13 | 72.89 | 5,924,056 | +0.45(+0.63%) |
Sep 05, 2013 | 72.19 | 73.04 | 72.00 | 72.44 | 5,645,186 | +0.38(+0.53%) |
Sep 04, 2013 | 71.56 | 72.21 | 71.44 | 72.06 | 3,812,180 | +0.48(+0.68%) |