Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 79.87 | 80.18 | 79.34 | 79.62 | 5,722,143 | +0.01(+0.02%) |
Nov 27, 2013 | 79.74 | 79.82 | 79.10 | 79.61 | 6,007,664 | -0.23(-0.29%) |
Nov 26, 2013 | 80.25 | 80.44 | 79.76 | 79.84 | 7,051,655 | -0.62(-0.78%) |
Nov 25, 2013 | 80.49 | 80.70 | 80.13 | 80.47 | 6,022,735 | -0.19(-0.23%) |
Nov 22, 2013 | 80.34 | 80.76 | 79.61 | 80.66 | 5,978,082 | +0.37(+0.46%) |
Nov 21, 2013 | 79.57 | 80.38 | 79.57 | 80.28 | 7,510,638 | +0.95(+1.20%) |
Nov 20, 2013 | 79.44 | 79.82 | 79.08 | 79.34 | 7,029,722 | -0.04(-0.05%) |
Nov 19, 2013 | 78.39 | 79.58 | 78.21 | 79.37 | 9,050,727 | +0.98(+1.24%) |
Nov 18, 2013 | 78.49 | 78.61 | 78.08 | 78.40 | 7,362,785 | +0.33(+0.42%) |
Nov 15, 2013 | 77.89 | 78.21 | 77.47 | 78.07 | 9,239,576 | +0.33(+0.42%) |
Nov 14, 2013 | 77.76 | 77.99 | 77.59 | 77.75 | 8,410,310 | +0.36(+0.47%) |
Nov 12, 2013 | 78.05 | 78.19 | 77.14 | 77.38 | 9,579,028 | -0.70(-0.89%) |
Nov 11, 2013 | 78.15 | 78.35 | 77.84 | 78.08 | 5,315,228 | -0.07(-0.09%) |
Nov 08, 2013 | 77.17 | 78.16 | 77.11 | 78.15 | 17,573,208 | +0.83(+1.07%) |
Nov 07, 2013 | 78.42 | 78.60 | 77.01 | 77.33 | 15,706,410 | -0.79(-1.02%) |
Nov 06, 2013 | 76.93 | 78.29 | 76.62 | 78.12 | 12,978,936 | +1.73(+2.27%) |
Nov 05, 2013 | 75.84 | 76.67 | 75.49 | 76.38 | 10,244,670 | +0.23(+0.30%) |
Nov 04, 2013 | 76.47 | 76.48 | 75.66 | 76.16 | 10,325,052 | +0.06(+0.08%) |
Nov 01, 2013 | 76.77 | 77.02 | 75.45 | 76.10 | 14,490,465 | -1.26(-1.63%) |
Oct 31, 2013 | 77.48 | 78.24 | 77.27 | 77.36 | 12,008,184 | -0.22(-0.28%) |
Oct 30, 2013 | 78.38 | 78.65 | 77.33 | 77.58 | 7,750,664 | -0.77(-0.99%) |
Oct 29, 2013 | 78.24 | 78.68 | 78.13 | 78.35 | 6,576,741 | +0.38(+0.49%) |
Oct 28, 2013 | 77.75 | 78.13 | 77.44 | 77.97 | 8,488,363 | +0.21(+0.27%) |
Oct 25, 2013 | 77.76 | 78.17 | 77.56 | 77.76 | 6,627,806 | +0.02(+0.02%) |
Oct 24, 2013 | 77.82 | 78.03 | 77.33 | 77.75 | 6,489,896 | +0.28(+0.36%) |
Oct 23, 2013 | 77.57 | 77.80 | 77.28 | 77.47 | 7,686,746 | -0.33(-0.42%) |
Oct 22, 2013 | 77.47 | 77.89 | 77.20 | 77.80 | 9,994,104 | +0.53(+0.68%) |
Oct 21, 2013 | 77.15 | 77.51 | 76.94 | 77.27 | 6,751,747 | +0.11(+0.14%) |
Oct 18, 2013 | 77.13 | 77.29 | 76.82 | 77.16 | 9,663,150 | +0.08(+0.11%) |
Oct 17, 2013 | 76.80 | 77.13 | 76.53 | 77.08 | 8,148,444 | +0.23(+0.30%) |
Oct 16, 2013 | 77.01 | 77.20 | 76.31 | 76.84 | 8,701,934 | +0.65(+0.85%) |
Oct 15, 2013 | 76.46 | 76.78 | 75.95 | 76.19 | 9,946,705 | -0.28(-0.36%) |
Oct 14, 2013 | 75.66 | 76.58 | 75.01 | 76.47 | 7,418,606 | +0.59(+0.77%) |
Oct 11, 2013 | 75.17 | 75.91 | 74.76 | 75.88 | 10,135,373 | +0.83(+1.11%) |
Oct 10, 2013 | 74.31 | 75.05 | 73.80 | 75.05 | 17,260,968 | +0.16(+0.22%) |
Oct 09, 2013 | 75.16 | 75.32 | 74.36 | 74.89 | 13,709,377 | -0.39(-0.51%) |
Oct 08, 2013 | 76.02 | 76.15 | 75.26 | 75.28 | 10,458,023 | -0.74(-0.97%) |
Oct 07, 2013 | 75.73 | 76.42 | 75.59 | 76.01 | 8,762,313 | -0.17(-0.22%) |
Oct 04, 2013 | 76.42 | 76.44 | 75.78 | 76.18 | 10,139,583 | -0.08(-0.10%) |
Oct 03, 2013 | 77.78 | 77.81 | 76.05 | 76.26 | 15,820,247 | -1.66(-2.14%) |
Oct 02, 2013 | 78.06 | 78.15 | 77.23 | 77.92 | 9,107,075 | -0.32(-0.40%) |
Oct 01, 2013 | 78.20 | 78.51 | 77.93 | 78.24 | 7,277,772 | -0.12(-0.15%) |
Sep 30, 2013 | 78.42 | 78.69 | 77.71 | 78.35 | 9,950,477 | -0.74(-0.93%) |
Sep 27, 2013 | 79.47 | 79.49 | 79.00 | 79.09 | 7,010,576 | -0.55(-0.69%) |
Sep 26, 2013 | 80.03 | 80.25 | 79.33 | 79.63 | 7,781,412 | -0.37(-0.47%) |
Sep 25, 2013 | 80.46 | 80.54 | 80.01 | 80.01 | 6,976,241 | -0.27(-0.34%) |
Sep 24, 2013 | 80.83 | 81.15 | 80.23 | 80.28 | 9,097,111 | -0.66(-0.82%) |
Sep 23, 2013 | 80.36 | 81.01 | 80.33 | 80.94 | 8,431,759 | +0.39(+0.48%) |
Sep 20, 2013 | 81.03 | 81.40 | 80.44 | 80.56 | 15,934,000 | -0.34(-0.41%) |
Sep 19, 2013 | 81.16 | 81.33 | 80.77 | 80.89 | 6,886,333 | -0.25(-0.30%) |
Sep 18, 2013 | 80.20 | 81.53 | 79.85 | 81.14 | 9,757,865 | +0.95(+1.19%) |
Sep 17, 2013 | 80.03 | 80.73 | 80.02 | 80.18 | 8,439,693 | +0.17(+0.21%) |
Sep 16, 2013 | 80.45 | 80.55 | 79.95 | 80.02 | 6,645,406 | -0.04(-0.05%) |
Sep 13, 2013 | 79.95 | 80.50 | 79.84 | 80.05 | 4,797,948 | +0.16(+0.20%) |
Sep 12, 2013 | 80.00 | 80.36 | 79.73 | 79.89 | 7,024,216 | -0.02(-0.02%) |
Sep 11, 2013 | 79.35 | 79.96 | 79.18 | 79.91 | 7,747,070 | +0.59(+0.74%) |
Sep 10, 2013 | 79.20 | 79.33 | 78.16 | 79.33 | 9,305,433 | +0.51(+0.65%) |
Sep 09, 2013 | 78.16 | 78.98 | 78.16 | 78.82 | 6,813,394 | +0.65(+0.83%) |
Sep 06, 2013 | 78.37 | 79.16 | 76.75 | 78.16 | 8,823,813 | -0.10(-0.13%) |
Sep 05, 2013 | 78.08 | 78.46 | 77.97 | 78.27 | 5,153,059 | +0.33(+0.42%) |
Sep 04, 2013 | 77.61 | 78.20 | 77.35 | 77.94 | 5,688,536 | +0.20(+0.26%) |