Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 77.15 | 77.53 | 76.28 | 76.53 | 409,761 | -0.66(-0.85%) |
Nov 27, 2013 | 76.62 | 77.28 | 76.27 | 77.19 | 869,572 | +0.63(+0.83%) |
Nov 26, 2013 | 76.10 | 76.83 | 75.72 | 76.55 | 1,222,206 | +0.73(+0.97%) |
Nov 25, 2013 | 76.22 | 76.55 | 75.76 | 75.82 | 501,031 | -0.24(-0.31%) |
Nov 22, 2013 | 75.76 | 76.06 | 75.07 | 76.06 | 976,228 | +0.42(+0.55%) |
Nov 21, 2013 | 74.68 | 75.91 | 74.65 | 75.64 | 846,614 | +1.01(+1.35%) |
Nov 20, 2013 | 75.74 | 76.03 | 74.58 | 74.63 | 1,708,927 | -1.15(-1.51%) |
Nov 19, 2013 | 76.35 | 76.37 | 75.75 | 75.78 | 1,102,914 | -0.84(-1.10%) |
Nov 18, 2013 | 77.51 | 77.68 | 76.34 | 76.62 | 790,134 | -0.83(-1.08%) |
Nov 15, 2013 | 77.66 | 77.77 | 76.78 | 77.45 | 704,478 | -0.07(-0.09%) |
Nov 14, 2013 | 76.93 | 77.55 | 76.64 | 77.52 | 570,531 | +0.65(+0.85%) |
Nov 13, 2013 | 75.61 | 76.88 | 75.54 | 76.87 | 750,628 | +0.74(+0.97%) |
Nov 12, 2013 | 75.72 | 76.18 | 75.47 | 76.13 | 663,339 | +0.06(+0.07%) |
Nov 11, 2013 | 76.66 | 76.87 | 75.93 | 76.08 | 593,057 | -0.58(-0.76%) |
Nov 08, 2013 | 75.97 | 76.68 | 75.62 | 76.66 | 769,459 | +0.67(+0.88%) |
Nov 07, 2013 | 78.05 | 78.21 | 75.90 | 75.99 | 1,344,398 | -2.15(-2.75%) |
Nov 06, 2013 | 78.31 | 78.58 | 77.95 | 78.14 | 742,135 | -0.06(-0.08%) |
Nov 05, 2013 | 77.60 | 78.56 | 77.42 | 78.20 | 916,654 | +0.52(+0.67%) |
Nov 04, 2013 | 78.09 | 78.49 | 77.33 | 77.68 | 674,164 | -0.28(-0.36%) |
Nov 01, 2013 | 78.07 | 78.58 | 77.51 | 77.96 | 729,347 | -0.02(-0.03%) |
Oct 31, 2013 | 78.58 | 78.77 | 77.74 | 77.99 | 724,595 | -0.55(-0.70%) |
Oct 30, 2013 | 79.42 | 79.66 | 78.34 | 78.54 | 840,487 | -0.75(-0.95%) |
Oct 29, 2013 | 78.65 | 79.37 | 78.40 | 79.29 | 884,357 | +0.60(+0.76%) |
Oct 28, 2013 | 76.23 | 78.79 | 76.12 | 78.69 | 2,006,992 | +2.38(+3.12%) |
Oct 25, 2013 | 76.01 | 76.39 | 75.46 | 76.31 | 692,492 | +0.55(+0.73%) |
Oct 24, 2013 | 75.83 | 75.94 | 74.32 | 75.76 | 1,408,582 | -0.35(-0.45%) |
Oct 23, 2013 | 76.11 | 76.66 | 75.79 | 76.11 | 981,294 | -0.13(-0.18%) |
Oct 22, 2013 | 75.12 | 76.56 | 75.06 | 76.24 | 1,050,464 | +1.19(+1.58%) |
Oct 21, 2013 | 75.52 | 75.69 | 74.52 | 75.06 | 930,605 | -0.41(-0.54%) |
Oct 18, 2013 | 74.73 | 75.50 | 73.97 | 75.46 | 1,270,663 | +0.63(+0.84%) |
Oct 17, 2013 | 74.31 | 75.07 | 74.20 | 74.83 | 769,076 | +0.36(+0.49%) |
Oct 16, 2013 | 73.53 | 74.47 | 73.45 | 74.47 | 973,693 | +1.21(+1.65%) |
Oct 15, 2013 | 73.28 | 73.67 | 73.01 | 73.26 | 725,512 | -0.23(-0.31%) |
Oct 14, 2013 | 73.46 | 73.60 | 72.96 | 73.49 | 476,387 | -0.34(-0.46%) |
Oct 11, 2013 | 73.44 | 73.84 | 73.21 | 73.83 | 457,893 | +0.15(+0.20%) |
Oct 10, 2013 | 72.53 | 73.69 | 72.48 | 73.68 | 912,464 | +1.66(+2.30%) |
Oct 09, 2013 | 72.37 | 72.60 | 71.75 | 72.02 | 606,886 | -0.29(-0.40%) |
Oct 08, 2013 | 71.97 | 73.29 | 71.75 | 72.31 | 1,076,441 | +0.35(+0.49%) |
Oct 07, 2013 | 71.90 | 72.27 | 71.60 | 71.96 | 623,686 | -0.16(-0.22%) |
Oct 04, 2013 | 71.43 | 72.23 | 71.16 | 72.12 | 766,960 | +0.57(+0.80%) |
Oct 03, 2013 | 72.05 | 72.25 | 71.28 | 71.54 | 729,687 | -0.77(-1.06%) |
Oct 02, 2013 | 72.76 | 72.76 | 71.54 | 72.31 | 804,645 | -0.44(-0.60%) |
Oct 01, 2013 | 72.51 | 72.85 | 72.18 | 72.75 | 558,533 | +0.06(+0.09%) |
Sep 30, 2013 | 72.77 | 72.93 | 72.34 | 72.69 | 740,361 | -0.39(-0.54%) |
Sep 27, 2013 | 72.82 | 73.18 | 72.51 | 73.08 | 673,754 | -0.09(-0.12%) |
Sep 26, 2013 | 72.62 | 73.18 | 72.48 | 73.17 | 804,190 | +0.73(+1.01%) |
Sep 25, 2013 | 73.08 | 73.15 | 72.39 | 72.44 | 817,275 | -0.51(-0.70%) |
Sep 24, 2013 | 73.17 | 73.54 | 72.74 | 72.95 | 822,628 | -0.26(-0.35%) |
Sep 23, 2013 | 73.33 | 73.44 | 72.54 | 73.21 | 758,900 | -0.35(-0.47%) |
Sep 20, 2013 | 73.70 | 73.83 | 73.41 | 73.55 | 963,652 | -0.15(-0.20%) |
Sep 19, 2013 | 74.06 | 74.12 | 73.04 | 73.70 | 771,253 | -0.34(-0.46%) |
Sep 18, 2013 | 73.47 | 74.06 | 72.75 | 74.04 | 692,009 | +0.50(+0.68%) |
Sep 17, 2013 | 72.96 | 73.71 | 72.89 | 73.54 | 825,523 | +0.68(+0.94%) |
Sep 16, 2013 | 72.51 | 73.15 | 72.51 | 72.85 | 794,375 | +0.89(+1.23%) |
Sep 13, 2013 | 72.01 | 72.28 | 71.82 | 71.97 | 699,471 | +0.29(+0.41%) |
Sep 12, 2013 | 71.99 | 72.21 | 71.60 | 71.68 | 819,802 | -0.32(-0.45%) |
Sep 11, 2013 | 71.91 | 72.08 | 71.35 | 72.00 | 900,717 | +0.10(+0.14%) |
Sep 10, 2013 | 71.90 | 72.27 | 71.67 | 71.90 | 916,418 | +0.23(+0.32%) |
Sep 09, 2013 | 71.05 | 71.69 | 70.98 | 71.67 | 1,030,046 | +0.36(+0.51%) |
Sep 06, 2013 | 70.96 | 71.70 | 70.16 | 71.31 | 1,195,624 | +0.43(+0.61%) |
Sep 05, 2013 | 71.39 | 71.60 | 70.73 | 70.87 | 1,114,645 | -0.63(-0.88%) |
Sep 04, 2013 | 71.52 | 71.59 | 70.93 | 71.50 | 1,157,733 | -0.04(-0.05%) |