Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 78.18 | 78.48 | 77.65 | 77.93 | 5,846,002 | +0.01(+0.02%) |
Nov 27, 2013 | 78.05 | 78.13 | 77.43 | 77.92 | 6,137,703 | -0.23(-0.29%) |
Nov 26, 2013 | 78.55 | 78.74 | 78.07 | 78.15 | 7,204,292 | -0.61(-0.78%) |
Nov 25, 2013 | 78.78 | 78.99 | 78.43 | 78.76 | 6,153,099 | -0.18(-0.23%) |
Nov 22, 2013 | 78.63 | 79.05 | 77.92 | 78.95 | 6,107,480 | +0.36(+0.46%) |
Nov 21, 2013 | 77.88 | 78.67 | 77.88 | 78.58 | 7,673,209 | +0.93(+1.20%) |
Nov 20, 2013 | 77.76 | 78.13 | 77.40 | 77.65 | 7,181,883 | -0.04(-0.05%) |
Nov 19, 2013 | 76.73 | 77.90 | 76.55 | 77.69 | 9,246,634 | +0.95(+1.24%) |
Nov 18, 2013 | 76.83 | 76.95 | 76.43 | 76.74 | 7,522,156 | +0.32(+0.42%) |
Nov 15, 2013 | 76.24 | 76.55 | 75.83 | 76.42 | 9,439,571 | +0.32(+0.42%) |
Nov 14, 2013 | 76.11 | 76.34 | 75.95 | 76.10 | 8,592,355 | +0.36(+0.47%) |
Nov 12, 2013 | 76.39 | 76.53 | 75.51 | 75.74 | 9,786,369 | -0.68(-0.89%) |
Nov 11, 2013 | 76.49 | 76.69 | 76.19 | 76.43 | 5,430,278 | -0.07(-0.09%) |
Nov 08, 2013 | 75.54 | 76.51 | 75.48 | 76.50 | 17,953,586 | +0.81(+1.07%) |
Nov 07, 2013 | 76.75 | 76.93 | 75.38 | 75.69 | 16,046,381 | -0.78(-1.02%) |
Nov 06, 2013 | 75.30 | 76.63 | 75.00 | 76.46 | 13,259,870 | +1.70(+2.27%) |
Nov 05, 2013 | 74.23 | 75.05 | 73.90 | 74.77 | 10,466,419 | +0.22(+0.30%) |
Nov 04, 2013 | 74.85 | 74.86 | 74.05 | 74.55 | 10,548,541 | +0.06(+0.08%) |
Nov 01, 2013 | 75.14 | 75.39 | 73.85 | 74.49 | 14,804,117 | -1.23(-1.63%) |
Oct 31, 2013 | 75.84 | 76.58 | 75.64 | 75.72 | 12,268,105 | -0.21(-0.28%) |
Oct 30, 2013 | 76.72 | 76.98 | 75.69 | 75.93 | 7,918,430 | -0.76(-0.99%) |
Oct 29, 2013 | 76.58 | 77.01 | 76.48 | 76.69 | 6,719,097 | +0.37(+0.49%) |
Oct 28, 2013 | 76.10 | 76.47 | 75.80 | 76.32 | 8,672,097 | +0.20(+0.27%) |
Oct 25, 2013 | 76.12 | 76.51 | 75.92 | 76.12 | 6,771,267 | +0.02(+0.02%) |
Oct 24, 2013 | 76.17 | 76.38 | 75.69 | 76.10 | 6,630,372 | +0.27(+0.36%) |
Oct 23, 2013 | 75.93 | 76.15 | 75.64 | 75.83 | 7,853,128 | -0.32(-0.42%) |
Oct 22, 2013 | 75.83 | 76.24 | 75.56 | 76.15 | 10,210,430 | +0.52(+0.68%) |
Oct 21, 2013 | 75.51 | 75.86 | 75.31 | 75.63 | 6,897,891 | +0.11(+0.14%) |
Oct 18, 2013 | 75.50 | 75.65 | 75.20 | 75.52 | 9,872,313 | +0.08(+0.11%) |
Oct 17, 2013 | 75.18 | 75.50 | 74.91 | 75.44 | 8,324,820 | +0.23(+0.30%) |
Oct 16, 2013 | 75.38 | 75.57 | 74.70 | 75.21 | 8,890,290 | +0.64(+0.85%) |
Oct 15, 2013 | 74.84 | 75.16 | 74.34 | 74.58 | 10,162,005 | -0.27(-0.36%) |
Oct 14, 2013 | 74.06 | 74.96 | 73.42 | 74.85 | 7,579,185 | +0.57(+0.77%) |
Oct 11, 2013 | 73.58 | 74.30 | 73.18 | 74.27 | 10,354,757 | +0.81(+1.11%) |
Oct 10, 2013 | 72.74 | 73.46 | 72.24 | 73.46 | 17,634,588 | +0.16(+0.22%) |
Oct 09, 2013 | 73.57 | 73.72 | 72.79 | 73.30 | 14,006,121 | -0.38(-0.51%) |
Oct 08, 2013 | 74.41 | 74.54 | 73.67 | 73.68 | 10,684,391 | -0.72(-0.97%) |
Oct 07, 2013 | 74.12 | 74.80 | 73.98 | 74.40 | 8,951,977 | -0.16(-0.22%) |
Oct 04, 2013 | 74.80 | 74.82 | 74.18 | 74.56 | 10,359,058 | -0.08(-0.10%) |
Oct 03, 2013 | 76.14 | 76.16 | 74.44 | 74.64 | 16,162,682 | -1.63(-2.14%) |
Oct 02, 2013 | 76.40 | 76.49 | 75.59 | 76.27 | 9,304,201 | -0.31(-0.40%) |
Oct 01, 2013 | 76.55 | 76.84 | 76.28 | 76.58 | 7,435,302 | -0.11(-0.15%) |
Sep 30, 2013 | 76.75 | 77.02 | 76.06 | 76.69 | 10,165,858 | -0.72(-0.93%) |
Sep 27, 2013 | 77.78 | 77.80 | 77.33 | 77.41 | 7,162,323 | -0.54(-0.69%) |
Sep 26, 2013 | 78.33 | 78.55 | 77.65 | 77.95 | 7,949,843 | -0.37(-0.47%) |
Sep 25, 2013 | 78.76 | 78.84 | 78.31 | 78.31 | 7,127,244 | -0.27(-0.34%) |
Sep 24, 2013 | 79.12 | 79.43 | 78.53 | 78.58 | 9,294,022 | -0.65(-0.82%) |
Sep 23, 2013 | 78.66 | 79.29 | 78.63 | 79.23 | 8,614,268 | +0.38(+0.48%) |
Sep 20, 2013 | 79.32 | 79.68 | 78.74 | 78.85 | 16,278,897 | -0.33(-0.41%) |
Sep 19, 2013 | 79.44 | 79.61 | 79.06 | 79.18 | 7,035,390 | -0.24(-0.30%) |
Sep 18, 2013 | 78.50 | 79.80 | 78.16 | 79.42 | 9,969,078 | +0.93(+1.19%) |
Sep 17, 2013 | 78.33 | 79.02 | 78.32 | 78.48 | 8,622,373 | +0.16(+0.21%) |
Sep 16, 2013 | 78.75 | 78.85 | 78.26 | 78.32 | 6,789,248 | -0.04(-0.05%) |
Sep 13, 2013 | 78.26 | 78.80 | 78.15 | 78.36 | 4,901,801 | +0.16(+0.20%) |
Sep 12, 2013 | 78.30 | 78.66 | 78.04 | 78.20 | 7,176,258 | -0.02(-0.02%) |
Sep 11, 2013 | 77.67 | 78.27 | 77.51 | 78.22 | 7,914,758 | +0.57(+0.74%) |
Sep 10, 2013 | 77.52 | 77.64 | 76.51 | 77.64 | 9,506,852 | +0.50(+0.65%) |
Sep 09, 2013 | 76.51 | 77.30 | 76.51 | 77.15 | 6,960,872 | +0.64(+0.83%) |
Sep 06, 2013 | 76.71 | 77.48 | 75.12 | 76.51 | 9,014,807 | -0.10(-0.13%) |
Sep 05, 2013 | 76.43 | 76.80 | 76.32 | 76.61 | 5,264,598 | +0.32(+0.42%) |
Sep 04, 2013 | 75.97 | 76.55 | 75.71 | 76.29 | 5,811,667 | +0.20(+0.26%) |