Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 79.08 | 79.38 | 78.54 | 78.83 | 5,779,925 | +0.01(+0.02%) |
Nov 27, 2013 | 78.94 | 79.02 | 78.31 | 78.81 | 6,068,329 | -0.23(-0.29%) |
Nov 26, 2013 | 79.45 | 79.64 | 78.96 | 79.04 | 7,122,862 | -0.62(-0.78%) |
Nov 25, 2013 | 79.68 | 79.89 | 79.33 | 79.66 | 6,083,552 | -0.19(-0.23%) |
Nov 22, 2013 | 79.53 | 79.95 | 78.81 | 79.85 | 6,038,448 | +0.37(+0.46%) |
Nov 21, 2013 | 78.77 | 79.57 | 78.77 | 79.48 | 7,586,480 | +0.94(+1.20%) |
Nov 20, 2013 | 78.65 | 79.02 | 78.28 | 78.54 | 7,100,707 | -0.04(-0.05%) |
Nov 19, 2013 | 77.61 | 78.79 | 77.43 | 78.58 | 9,142,121 | +0.97(+1.24%) |
Nov 18, 2013 | 77.71 | 77.83 | 77.30 | 77.61 | 7,437,134 | +0.32(+0.42%) |
Nov 15, 2013 | 77.11 | 77.43 | 76.69 | 77.29 | 9,332,876 | +0.32(+0.42%) |
Nov 14, 2013 | 76.98 | 77.21 | 76.82 | 76.97 | 8,495,236 | +0.36(+0.47%) |
Nov 12, 2013 | 77.27 | 77.41 | 76.37 | 76.61 | 9,675,756 | -0.69(-0.89%) |
Nov 11, 2013 | 77.36 | 77.57 | 77.06 | 77.30 | 5,368,901 | -0.07(-0.09%) |
Nov 08, 2013 | 76.40 | 77.38 | 76.34 | 77.37 | 17,750,660 | +0.82(+1.07%) |
Nov 07, 2013 | 77.63 | 77.81 | 76.24 | 76.55 | 15,865,011 | -0.79(-1.02%) |
Nov 06, 2013 | 76.16 | 77.51 | 75.85 | 77.34 | 13,109,996 | +1.72(+2.27%) |
Nov 05, 2013 | 75.08 | 75.91 | 74.74 | 75.62 | 10,348,119 | +0.22(+0.30%) |
Nov 04, 2013 | 75.71 | 75.72 | 74.90 | 75.40 | 10,429,313 | +0.06(+0.08%) |
Nov 01, 2013 | 76.00 | 76.25 | 74.70 | 75.34 | 14,636,789 | -1.25(-1.63%) |
Oct 31, 2013 | 76.71 | 77.46 | 76.50 | 76.59 | 12,129,441 | -0.22(-0.28%) |
Oct 30, 2013 | 77.59 | 77.86 | 76.55 | 76.80 | 7,828,930 | -0.77(-0.99%) |
Oct 29, 2013 | 77.46 | 77.89 | 77.35 | 77.57 | 6,643,152 | +0.38(+0.49%) |
Oct 28, 2013 | 76.97 | 77.34 | 76.67 | 77.19 | 8,574,078 | +0.20(+0.27%) |
Oct 25, 2013 | 76.99 | 77.39 | 76.79 | 76.99 | 6,694,733 | +0.02(+0.02%) |
Oct 24, 2013 | 77.04 | 77.25 | 76.55 | 76.97 | 6,555,430 | +0.27(+0.36%) |
Oct 23, 2013 | 76.80 | 77.02 | 76.51 | 76.69 | 7,764,366 | -0.33(-0.42%) |
Oct 22, 2013 | 76.70 | 77.12 | 76.43 | 77.02 | 10,095,023 | +0.52(+0.68%) |
Oct 21, 2013 | 76.37 | 76.73 | 76.17 | 76.50 | 6,819,926 | +0.11(+0.14%) |
Oct 18, 2013 | 76.36 | 76.51 | 76.06 | 76.39 | 9,760,728 | +0.08(+0.11%) |
Oct 17, 2013 | 76.04 | 76.36 | 75.76 | 76.30 | 8,230,726 | +0.23(+0.30%) |
Oct 16, 2013 | 76.24 | 76.43 | 75.55 | 76.07 | 8,789,805 | +0.64(+0.85%) |
Oct 15, 2013 | 75.69 | 76.02 | 75.19 | 75.43 | 10,047,146 | -0.27(-0.36%) |
Oct 14, 2013 | 74.91 | 75.81 | 74.26 | 75.70 | 7,493,519 | +0.58(+0.77%) |
Oct 11, 2013 | 74.42 | 75.15 | 74.01 | 75.12 | 10,237,719 | +0.82(+1.11%) |
Oct 10, 2013 | 73.57 | 74.30 | 73.06 | 74.30 | 17,435,268 | +0.16(+0.22%) |
Oct 09, 2013 | 74.41 | 74.57 | 73.62 | 74.14 | 13,847,813 | -0.38(-0.51%) |
Oct 08, 2013 | 75.26 | 75.39 | 74.51 | 74.52 | 10,563,627 | -0.73(-0.97%) |
Oct 07, 2013 | 74.97 | 75.65 | 74.83 | 75.25 | 8,850,794 | -0.17(-0.22%) |
Oct 04, 2013 | 75.65 | 75.68 | 75.03 | 75.42 | 10,241,972 | -0.08(-0.10%) |
Oct 03, 2013 | 77.01 | 77.03 | 75.29 | 75.49 | 15,979,998 | -1.65(-2.14%) |
Oct 02, 2013 | 77.27 | 77.36 | 76.46 | 77.14 | 9,199,037 | -0.31(-0.40%) |
Oct 01, 2013 | 77.42 | 77.72 | 77.15 | 77.45 | 7,351,262 | -0.11(-0.15%) |
Sep 30, 2013 | 77.63 | 77.90 | 76.93 | 77.57 | 10,050,955 | -0.73(-0.93%) |
Sep 27, 2013 | 78.67 | 78.69 | 78.21 | 78.30 | 7,081,368 | -0.54(-0.69%) |
Sep 26, 2013 | 79.23 | 79.45 | 78.54 | 78.84 | 7,859,988 | -0.37(-0.47%) |
Sep 25, 2013 | 79.66 | 79.74 | 79.21 | 79.21 | 7,046,686 | -0.27(-0.34%) |
Sep 24, 2013 | 80.02 | 80.34 | 79.43 | 79.48 | 9,188,973 | -0.66(-0.82%) |
Sep 23, 2013 | 79.56 | 80.20 | 79.53 | 80.13 | 8,516,902 | +0.38(+0.48%) |
Sep 20, 2013 | 80.22 | 80.59 | 79.64 | 79.75 | 16,094,900 | -0.33(-0.41%) |
Sep 19, 2013 | 80.35 | 80.52 | 79.96 | 80.08 | 6,955,870 | -0.24(-0.30%) |
Sep 18, 2013 | 79.39 | 80.72 | 79.05 | 80.33 | 9,856,399 | +0.94(+1.19%) |
Sep 17, 2013 | 79.23 | 79.92 | 79.22 | 79.38 | 8,524,916 | +0.17(+0.21%) |
Sep 16, 2013 | 79.65 | 79.75 | 79.15 | 79.22 | 6,712,511 | -0.04(-0.05%) |
Sep 13, 2013 | 79.15 | 79.70 | 79.04 | 79.25 | 4,846,397 | +0.16(+0.20%) |
Sep 12, 2013 | 79.20 | 79.56 | 78.93 | 79.09 | 7,095,146 | -0.02(-0.02%) |
Sep 11, 2013 | 78.56 | 79.16 | 78.39 | 79.11 | 7,825,299 | +0.58(+0.74%) |
Sep 10, 2013 | 78.41 | 78.53 | 77.38 | 78.53 | 9,399,398 | +0.50(+0.65%) |
Sep 09, 2013 | 77.38 | 78.19 | 77.38 | 78.03 | 6,882,195 | +0.64(+0.83%) |
Sep 06, 2013 | 77.59 | 78.37 | 75.98 | 77.38 | 8,912,914 | -0.10(-0.13%) |
Sep 05, 2013 | 77.30 | 77.67 | 77.19 | 77.49 | 5,205,094 | +0.33(+0.42%) |
Sep 04, 2013 | 76.83 | 77.42 | 76.57 | 77.16 | 5,745,978 | +0.20(+0.26%) |