Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 74.41 | 74.99 | 74.34 | 74.48 | 527,511 | +0.07(+0.09%) |
Nov 27, 2013 | 74.62 | 74.67 | 73.94 | 74.41 | 825,034 | +0.14(+0.19%) |
Nov 26, 2013 | 74.26 | 74.83 | 74.06 | 74.27 | 1,092,716 | -0.06(-0.08%) |
Nov 25, 2013 | 74.42 | 74.55 | 73.91 | 74.33 | 1,111,582 | +0.33(+0.45%) |
Nov 22, 2013 | 74.30 | 74.67 | 73.49 | 74.00 | 1,666,265 | -0.24(-0.32%) |
Nov 21, 2013 | 74.04 | 74.74 | 73.75 | 74.24 | 1,211,040 | +0.62(+0.84%) |
Nov 20, 2013 | 74.34 | 75.02 | 73.44 | 73.62 | 1,151,383 | -0.61(-0.82%) |
Nov 19, 2013 | 74.47 | 74.86 | 73.88 | 74.23 | 969,958 | -0.42(-0.56%) |
Nov 18, 2013 | 74.95 | 75.46 | 74.36 | 74.65 | 1,532,211 | -0.27(-0.36%) |
Nov 15, 2013 | 74.81 | 75.00 | 74.40 | 74.92 | 1,439,691 | +0.20(+0.27%) |
Nov 14, 2013 | 74.87 | 74.90 | 74.13 | 74.72 | 833,319 | +0.61(+0.82%) |
Nov 12, 2013 | 74.21 | 74.81 | 73.74 | 74.11 | 1,625,425 | -0.08(-0.11%) |
Nov 11, 2013 | 74.41 | 74.90 | 74.02 | 74.19 | 912,312 | -0.25(-0.34%) |
Nov 08, 2013 | 73.00 | 74.49 | 72.77 | 74.44 | 1,840,166 | +1.37(+1.87%) |
Nov 07, 2013 | 74.82 | 74.83 | 72.97 | 73.07 | 1,481,845 | -1.69(-2.26%) |
Nov 06, 2013 | 74.97 | 75.45 | 74.53 | 74.76 | 1,383,473 | +0.08(+0.11%) |
Nov 05, 2013 | 74.69 | 74.98 | 74.12 | 74.68 | 1,438,312 | -0.17(-0.23%) |
Nov 04, 2013 | 74.90 | 75.07 | 74.62 | 74.85 | 1,982,209 | +0.22(+0.29%) |
Nov 01, 2013 | 74.07 | 75.00 | 73.99 | 74.63 | 2,440,235 | +1.01(+1.37%) |
Oct 31, 2013 | 74.07 | 74.93 | 73.62 | 73.62 | 1,963,683 | -0.42(-0.57%) |
Oct 30, 2013 | 74.51 | 74.70 | 73.56 | 74.04 | 1,078,302 | -0.34(-0.46%) |
Oct 29, 2013 | 74.01 | 74.48 | 73.44 | 74.38 | 1,677,263 | +0.14(+0.19%) |
Oct 28, 2013 | 74.68 | 74.77 | 73.77 | 74.24 | 1,949,594 | -0.32(-0.43%) |
Oct 25, 2013 | 73.95 | 74.99 | 73.51 | 74.56 | 2,907,555 | +0.95(+1.29%) |
Oct 24, 2013 | 71.79 | 73.74 | 70.60 | 73.61 | 4,131,652 | +3.16(+4.49%) |
Oct 23, 2013 | 70.29 | 70.51 | 69.91 | 70.45 | 2,216,512 | -0.20(-0.28%) |
Oct 22, 2013 | 70.42 | 70.83 | 69.94 | 70.65 | 2,058,518 | +0.19(+0.27%) |
Oct 21, 2013 | 70.60 | 70.76 | 69.80 | 70.46 | 1,251,077 | -0.15(-0.21%) |
Oct 18, 2013 | 69.67 | 70.85 | 69.61 | 70.61 | 2,182,166 | +1.48(+2.14%) |
Oct 17, 2013 | 68.05 | 69.17 | 67.85 | 69.13 | 1,147,670 | +0.93(+1.36%) |
Oct 16, 2013 | 67.74 | 68.70 | 67.43 | 68.20 | 1,571,073 | +1.02(+1.52%) |
Oct 15, 2013 | 67.09 | 67.58 | 66.65 | 67.18 | 1,665,637 | -0.32(-0.47%) |
Oct 14, 2013 | 67.07 | 67.64 | 66.78 | 67.50 | 1,188,179 | +0.01(+0.01%) |
Oct 11, 2013 | 66.19 | 67.61 | 66.08 | 67.49 | 2,054,520 | +1.29(+1.95%) |
Oct 10, 2013 | 65.91 | 66.42 | 65.87 | 66.20 | 1,455,815 | +1.16(+1.78%) |
Oct 09, 2013 | 65.29 | 65.54 | 64.40 | 65.04 | 1,968,153 | -0.05(-0.08%) |
Oct 08, 2013 | 65.98 | 66.30 | 65.05 | 65.09 | 1,253,308 | -0.89(-1.35%) |
Oct 07, 2013 | 66.12 | 66.47 | 65.93 | 65.98 | 879,681 | -1.00(-1.49%) |
Oct 04, 2013 | 66.33 | 67.13 | 66.01 | 66.98 | 1,091,669 | +0.74(+1.12%) |
Oct 03, 2013 | 66.85 | 67.02 | 65.71 | 66.24 | 1,424,696 | -0.71(-1.06%) |
Oct 02, 2013 | 66.36 | 67.21 | 66.00 | 66.95 | 1,914,458 | +0.17(+0.25%) |
Oct 01, 2013 | 66.50 | 66.97 | 66.20 | 66.78 | 2,295,851 | -0.21(-0.31%) |
Sep 27, 2013 | 66.67 | 67.26 | 66.09 | 66.99 | 2,274,632 | +0.50(+0.75%) |
Sep 26, 2013 | 66.58 | 67.18 | 66.33 | 66.49 | 2,377,222 | +0.13(+0.20%) |
Sep 25, 2013 | 66.95 | 67.13 | 66.20 | 66.36 | 1,893,005 | -0.42(-0.63%) |
Sep 24, 2013 | 67.34 | 67.66 | 66.73 | 66.78 | 1,891,943 | -0.40(-0.60%) |
Sep 23, 2013 | 67.46 | 67.72 | 66.70 | 67.18 | 1,693,846 | -0.46(-0.68%) |
Sep 20, 2013 | 68.81 | 68.81 | 67.49 | 67.64 | 2,543,769 | -1.17(-1.70%) |
Sep 19, 2013 | 69.50 | 69.78 | 68.77 | 68.81 | 1,525,974 | -0.69(-0.99%) |
Sep 18, 2013 | 68.60 | 69.99 | 68.21 | 69.50 | 2,075,663 | +0.95(+1.39%) |
Sep 17, 2013 | 68.44 | 68.92 | 68.40 | 68.55 | 1,126,688 | -0.02(-0.03%) |
Sep 16, 2013 | 69.01 | 68.90 | 68.46 | 68.57 | 1,130,580 | +0.49(+0.72%) |
Sep 13, 2013 | 68.29 | 68.45 | 67.93 | 68.08 | 1,011,079 | -0.15(-0.22%) |
Sep 12, 2013 | 68.64 | 68.80 | 67.98 | 68.23 | 1,171,877 | -0.53(-0.77%) |
Sep 11, 2013 | 68.00 | 68.89 | 67.86 | 68.76 | 1,335,649 | +0.93(+1.37%) |
Sep 10, 2013 | 66.96 | 68.28 | 66.81 | 67.83 | 1,733,645 | +1.20(+1.80%) |
Sep 09, 2013 | 65.88 | 66.90 | 65.88 | 66.63 | 1,106,075 | +0.89(+1.35%) |
Sep 06, 2013 | 66.02 | 66.16 | 65.00 | 65.74 | 1,716,772 | -0.15(-0.23%) |
Sep 05, 2013 | 65.63 | 66.32 | 65.63 | 65.89 | 1,662,237 | +0.26(+0.40%) |
Sep 04, 2013 | 64.13 | 65.87 | 63.85 | 65.63 | 1,583,921 | +1.41(+2.20%) |