Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 83.56 | 84.17 | 82.99 | 83.13 | 762,807 | -0.30(-0.36%) |
Nov 27, 2013 | 83.03 | 83.76 | 82.90 | 83.43 | 1,386,926 | +0.43(+0.52%) |
Nov 26, 2013 | 82.72 | 83.48 | 82.51 | 83.00 | 1,646,979 | +0.13(+0.16%) |
Nov 25, 2013 | 83.23 | 83.24 | 82.71 | 82.87 | 1,067,517 | -0.11(-0.13%) |
Nov 22, 2013 | 82.06 | 83.12 | 81.81 | 82.97 | 2,082,156 | +0.86(+1.04%) |
Nov 21, 2013 | 79.50 | 82.40 | 79.39 | 82.12 | 3,400,272 | +2.98(+3.76%) |
Nov 20, 2013 | 80.04 | 80.09 | 78.92 | 79.14 | 1,140,969 | -0.57(-0.71%) |
Nov 19, 2013 | 79.48 | 79.89 | 79.34 | 79.71 | 1,277,525 | +0.10(+0.12%) |
Nov 18, 2013 | 79.87 | 80.39 | 79.48 | 79.61 | 1,092,945 | -0.22(-0.27%) |
Nov 15, 2013 | 79.50 | 79.84 | 79.33 | 79.83 | 1,260,860 | +0.32(+0.41%) |
Nov 14, 2013 | 78.92 | 79.56 | 78.66 | 79.50 | 1,042,803 | +1.53(+1.96%) |
Nov 12, 2013 | 79.43 | 79.55 | 77.53 | 77.98 | 3,298,065 | -1.71(-2.14%) |
Nov 11, 2013 | 79.56 | 80.03 | 79.48 | 79.68 | 1,417,245 | +0.19(+0.24%) |
Nov 08, 2013 | 78.87 | 79.54 | 78.61 | 79.49 | 1,836,887 | +0.71(+0.90%) |
Nov 07, 2013 | 78.90 | 79.26 | 78.70 | 78.78 | 2,519,653 | -0.31(-0.39%) |
Nov 06, 2013 | 78.46 | 79.11 | 78.18 | 79.08 | 1,164,642 | +0.95(+1.21%) |
Nov 05, 2013 | 77.97 | 78.20 | 77.57 | 78.14 | 1,041,673 | +0.11(+0.13%) |
Nov 04, 2013 | 77.71 | 78.11 | 77.61 | 78.03 | 1,452,572 | +0.50(+0.65%) |
Nov 01, 2013 | 77.19 | 77.71 | 76.91 | 77.53 | 1,634,156 | +0.34(+0.44%) |
Oct 31, 2013 | 77.81 | 77.90 | 77.18 | 77.19 | 1,412,316 | -0.65(-0.83%) |
Oct 30, 2013 | 78.17 | 78.28 | 77.53 | 77.84 | 1,667,558 | -0.12(-0.16%) |
Oct 29, 2013 | 77.81 | 78.11 | 77.58 | 77.96 | 1,123,908 | +0.46(+0.59%) |
Oct 28, 2013 | 77.70 | 77.85 | 77.38 | 77.50 | 1,588,832 | -0.26(-0.33%) |
Oct 25, 2013 | 78.45 | 78.65 | 77.63 | 77.76 | 1,296,974 | -0.49(-0.62%) |
Oct 24, 2013 | 78.28 | 78.52 | 78.11 | 78.24 | 1,168,844 | +0.36(+0.47%) |
Oct 23, 2013 | 77.10 | 79.32 | 77.10 | 77.88 | 2,136,929 | -1.22(-1.54%) |
Oct 22, 2013 | 79.25 | 79.58 | 79.01 | 79.10 | 2,089,719 | +0.26(+0.33%) |
Oct 21, 2013 | 78.52 | 79.00 | 78.49 | 78.84 | 1,320,994 | +0.41(+0.53%) |
Oct 18, 2013 | 78.07 | 78.45 | 77.69 | 78.43 | 1,770,334 | +0.06(+0.07%) |
Oct 17, 2013 | 77.14 | 78.45 | 76.94 | 78.37 | 1,080,703 | +0.93(+1.20%) |
Oct 16, 2013 | 76.25 | 77.68 | 76.20 | 77.44 | 1,495,486 | +1.59(+2.09%) |
Oct 15, 2013 | 76.07 | 76.57 | 75.83 | 75.86 | 1,016,319 | -0.57(-0.75%) |
Oct 14, 2013 | 75.76 | 76.48 | 75.61 | 76.43 | 896,572 | +0.32(+0.43%) |
Oct 11, 2013 | 75.23 | 76.16 | 74.92 | 76.11 | 863,638 | +0.75(+1.00%) |
Oct 10, 2013 | 74.30 | 75.37 | 74.30 | 75.36 | 1,092,829 | +1.75(+2.37%) |
Oct 09, 2013 | 74.10 | 74.30 | 73.21 | 73.61 | 1,237,487 | -0.12(-0.16%) |
Oct 08, 2013 | 74.84 | 74.95 | 73.70 | 73.73 | 1,290,989 | -1.06(-1.42%) |
Oct 07, 2013 | 74.71 | 75.17 | 74.34 | 74.79 | 1,102,103 | -0.33(-0.44%) |
Oct 04, 2013 | 74.64 | 75.14 | 74.43 | 75.12 | 1,139,519 | +0.48(+0.64%) |
Oct 03, 2013 | 75.79 | 76.03 | 74.55 | 74.64 | 1,788,084 | -1.49(-1.95%) |
Oct 02, 2013 | 75.78 | 76.13 | 75.35 | 76.13 | 1,185,214 | +0.09(+0.12%) |
Oct 01, 2013 | 75.81 | 76.42 | 75.68 | 76.04 | 985,947 | -0.24(-0.32%) |
Sep 27, 2013 | 76.36 | 76.51 | 76.03 | 76.29 | 933,799 | -0.28(-0.37%) |
Sep 26, 2013 | 77.00 | 77.00 | 76.20 | 76.57 | 1,164,797 | -0.49(-0.63%) |
Sep 25, 2013 | 76.64 | 77.22 | 76.63 | 77.05 | 1,374,598 | +0.49(+0.64%) |
Sep 24, 2013 | 76.12 | 77.24 | 76.12 | 76.56 | 1,407,228 | +0.27(+0.35%) |
Sep 23, 2013 | 76.75 | 77.01 | 76.14 | 76.29 | 1,712,351 | -0.53(-0.69%) |
Sep 20, 2013 | 77.19 | 77.56 | 76.72 | 76.83 | 2,262,651 | -0.29(-0.38%) |
Sep 19, 2013 | 76.44 | 77.22 | 76.43 | 77.12 | 1,690,840 | +0.81(+1.06%) |
Sep 18, 2013 | 75.15 | 76.36 | 74.90 | 76.31 | 1,448,134 | +1.25(+1.67%) |
Sep 17, 2013 | 74.77 | 75.12 | 74.68 | 75.06 | 1,030,808 | +0.32(+0.43%) |
Sep 16, 2013 | 74.88 | 75.03 | 74.50 | 74.73 | 1,142,635 | +0.59(+0.80%) |
Sep 13, 2013 | 73.92 | 74.37 | 73.73 | 74.14 | 1,190,278 | +0.50(+0.68%) |
Sep 12, 2013 | 74.47 | 74.47 | 73.52 | 73.64 | 1,542,453 | -0.95(-1.27%) |
Sep 11, 2013 | 72.75 | 74.60 | 72.71 | 74.59 | 2,247,837 | +1.79(+2.46%) |
Sep 10, 2013 | 72.82 | 72.93 | 72.23 | 72.80 | 1,077,684 | +0.41(+0.57%) |
Sep 09, 2013 | 71.48 | 72.52 | 71.41 | 72.39 | 1,246,949 | +1.06(+1.49%) |
Sep 06, 2013 | 71.53 | 71.90 | 70.45 | 71.33 | 1,174,816 | +0.00(+0.00%) |
Sep 05, 2013 | 71.32 | 71.74 | 71.25 | 71.33 | 1,309,307 | -0.03(-0.05%) |
Sep 04, 2013 | 71.47 | 71.89 | 71.17 | 71.36 | 1,827,700 | -0.04(-0.06%) |