Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 82.76 | 83.17 | 82.66 | 82.76 | 3,273,217 | +0.01(+0.01%) |
Nov 27, 2013 | 82.22 | 82.85 | 81.79 | 82.76 | 3,925,742 | +0.84(+1.02%) |
Nov 26, 2013 | 81.49 | 82.22 | 81.41 | 81.92 | 6,800,253 | +0.57(+0.70%) |
Nov 25, 2013 | 81.70 | 81.75 | 81.17 | 81.35 | 4,349,666 | +0.13(+0.16%) |
Nov 22, 2013 | 80.81 | 82.17 | 80.47 | 81.22 | 2,653,353 | +0.42(+0.51%) |
Nov 21, 2013 | 80.39 | 80.84 | 80.33 | 80.80 | 2,542,605 | +0.73(+0.91%) |
Nov 20, 2013 | 80.28 | 80.77 | 79.69 | 80.08 | 4,342,342 | -0.21(-0.26%) |
Nov 19, 2013 | 80.27 | 80.74 | 80.21 | 80.29 | 4,046,159 | -0.05(-0.06%) |
Nov 18, 2013 | 80.20 | 80.57 | 80.12 | 80.34 | 3,479,592 | +0.17(+0.22%) |
Nov 15, 2013 | 79.73 | 80.26 | 79.63 | 80.16 | 3,823,342 | +0.04(+0.05%) |
Nov 14, 2013 | 79.62 | 80.33 | 79.52 | 80.13 | 4,161,905 | +0.88(+1.11%) |
Nov 12, 2013 | 79.12 | 79.39 | 78.74 | 79.24 | 3,933,817 | +0.25(+0.32%) |
Nov 11, 2013 | 78.74 | 79.13 | 78.56 | 78.99 | 2,837,042 | -0.02(-0.03%) |
Nov 08, 2013 | 77.81 | 79.03 | 77.81 | 79.02 | 3,619,054 | +0.98(+1.25%) |
Nov 07, 2013 | 78.50 | 78.95 | 77.93 | 78.04 | 5,163,519 | -0.44(-0.57%) |
Nov 06, 2013 | 78.07 | 78.60 | 77.93 | 78.49 | 3,096,236 | +0.62(+0.80%) |
Nov 05, 2013 | 77.63 | 78.07 | 77.08 | 77.86 | 2,839,687 | -0.12(-0.16%) |
Nov 04, 2013 | 77.78 | 78.09 | 77.52 | 77.99 | 2,820,809 | +0.26(+0.33%) |
Nov 01, 2013 | 78.26 | 78.36 | 77.24 | 77.73 | 2,715,734 | +0.03(+0.04%) |
Oct 31, 2013 | 77.15 | 78.02 | 77.14 | 77.70 | 3,765,276 | +0.65(+0.85%) |
Oct 30, 2013 | 77.52 | 77.78 | 77.02 | 77.04 | 3,413,971 | -0.30(-0.39%) |
Oct 29, 2013 | 77.22 | 77.47 | 76.94 | 77.34 | 3,218,077 | +0.22(+0.29%) |
Oct 28, 2013 | 76.63 | 77.37 | 76.43 | 77.12 | 3,820,119 | +0.31(+0.40%) |
Oct 25, 2013 | 75.97 | 76.84 | 75.86 | 76.81 | 3,327,486 | +0.57(+0.75%) |
Oct 24, 2013 | 75.91 | 77.14 | 75.75 | 76.24 | 6,237,103 | +0.18(+0.24%) |
Oct 23, 2013 | 76.20 | 76.39 | 75.63 | 76.06 | 3,785,925 | -0.37(-0.48%) |
Oct 22, 2013 | 76.16 | 76.75 | 76.11 | 76.43 | 3,326,174 | +0.34(+0.45%) |
Oct 21, 2013 | 75.81 | 76.13 | 75.74 | 76.09 | 2,830,501 | +0.25(+0.33%) |
Oct 18, 2013 | 75.86 | 76.21 | 75.57 | 75.84 | 4,196,142 | +0.14(+0.18%) |
Oct 17, 2013 | 74.54 | 75.86 | 74.52 | 75.70 | 4,507,362 | +1.04(+1.39%) |
Oct 16, 2013 | 74.61 | 74.66 | 74.17 | 74.66 | 4,189,524 | +0.69(+0.93%) |
Oct 15, 2013 | 74.87 | 74.94 | 73.95 | 73.97 | 4,406,673 | -0.98(-1.30%) |
Oct 14, 2013 | 74.24 | 75.13 | 74.08 | 74.95 | 3,023,831 | +0.42(+0.56%) |
Oct 11, 2013 | 73.57 | 74.56 | 73.09 | 74.53 | 4,037,659 | +0.85(+1.16%) |
Oct 10, 2013 | 73.22 | 73.68 | 73.05 | 73.68 | 4,355,193 | +1.09(+1.51%) |
Oct 09, 2013 | 72.40 | 72.82 | 72.02 | 72.58 | 4,044,761 | +0.25(+0.35%) |
Oct 08, 2013 | 73.29 | 73.60 | 72.29 | 72.33 | 4,647,189 | -0.94(-1.29%) |
Oct 07, 2013 | 73.19 | 73.63 | 73.02 | 73.27 | 3,126,612 | -0.44(-0.59%) |
Oct 04, 2013 | 73.08 | 73.90 | 72.93 | 73.71 | 3,213,209 | +0.52(+0.72%) |
Oct 03, 2013 | 73.29 | 73.53 | 72.78 | 73.19 | 4,091,312 | -0.40(-0.55%) |
Oct 02, 2013 | 73.55 | 73.83 | 73.12 | 73.59 | 3,317,028 | -0.26(-0.35%) |
Oct 01, 2013 | 73.89 | 73.97 | 73.34 | 73.85 | 2,994,024 | +0.13(+0.18%) |
Sep 30, 2013 | 73.71 | 74.06 | 73.26 | 73.72 | 3,409,170 | -0.50(-0.67%) |
Sep 27, 2013 | 74.07 | 74.27 | 73.63 | 74.22 | 3,285,135 | -0.27(-0.36%) |
Sep 26, 2013 | 74.45 | 74.70 | 74.03 | 74.49 | 3,627,822 | +0.28(+0.38%) |
Sep 25, 2013 | 74.63 | 74.83 | 74.19 | 74.21 | 3,520,432 | -0.37(-0.50%) |
Sep 24, 2013 | 74.85 | 75.24 | 74.51 | 74.58 | 5,714,720 | -0.19(-0.26%) |
Sep 23, 2013 | 74.35 | 74.99 | 74.31 | 74.77 | 5,612,035 | +0.68(+0.92%) |
Sep 20, 2013 | 75.01 | 75.28 | 74.09 | 74.09 | 11,351,913 | -0.96(-1.28%) |
Sep 19, 2013 | 74.79 | 75.49 | 74.79 | 75.05 | 4,691,175 | +0.17(+0.23%) |
Sep 18, 2013 | 74.24 | 75.02 | 74.00 | 74.88 | 5,355,320 | +0.84(+1.13%) |
Sep 17, 2013 | 73.51 | 74.20 | 73.25 | 74.04 | 3,945,709 | +0.43(+0.59%) |
Sep 16, 2013 | 73.87 | 74.08 | 73.50 | 73.61 | 4,468,559 | +0.39(+0.53%) |
Sep 13, 2013 | 73.15 | 73.37 | 73.05 | 73.22 | 3,196,326 | +0.25(+0.34%) |
Sep 12, 2013 | 73.34 | 73.41 | 72.85 | 72.97 | 3,887,065 | -0.31(-0.43%) |
Sep 11, 2013 | 72.62 | 73.29 | 72.60 | 73.29 | 3,058,602 | +0.69(+0.95%) |
Sep 10, 2013 | 72.42 | 72.77 | 72.27 | 72.60 | 4,167,331 | +0.52(+0.73%) |
Sep 09, 2013 | 71.39 | 72.32 | 71.31 | 72.07 | 3,155,545 | +1.05(+1.48%) |
Sep 06, 2013 | 71.05 | 71.50 | 70.31 | 71.02 | 3,183,800 | +0.10(+0.15%) |
Sep 05, 2013 | 70.60 | 71.07 | 70.40 | 70.92 | 3,155,239 | +0.20(+0.28%) |
Sep 04, 2013 | 69.81 | 70.91 | 69.81 | 70.72 | 3,739,878 | +0.82(+1.17%) |