Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 79.06 | 79.36 | 78.52 | 78.81 | 5,781,297 | +0.01(+0.02%) |
Nov 27, 2013 | 78.92 | 79.00 | 78.29 | 78.79 | 6,069,770 | -0.23(-0.29%) |
Nov 26, 2013 | 79.43 | 79.62 | 78.94 | 79.03 | 7,124,553 | -0.62(-0.78%) |
Nov 25, 2013 | 79.66 | 79.88 | 79.31 | 79.64 | 6,084,996 | -0.19(-0.23%) |
Nov 22, 2013 | 79.51 | 79.93 | 78.79 | 79.83 | 6,039,882 | +0.37(+0.46%) |
Nov 21, 2013 | 78.76 | 79.55 | 78.76 | 79.46 | 7,588,281 | +0.94(+1.20%) |
Nov 20, 2013 | 78.63 | 79.01 | 78.27 | 78.52 | 7,102,393 | -0.04(-0.05%) |
Nov 19, 2013 | 77.59 | 78.77 | 77.41 | 78.56 | 9,144,291 | +0.97(+1.24%) |
Nov 18, 2013 | 77.69 | 77.81 | 77.28 | 77.60 | 7,438,900 | +0.32(+0.42%) |
Nov 15, 2013 | 77.09 | 77.41 | 76.68 | 77.27 | 9,335,092 | +0.32(+0.42%) |
Nov 14, 2013 | 76.97 | 77.19 | 76.80 | 76.95 | 8,497,254 | +0.36(+0.47%) |
Nov 12, 2013 | 77.25 | 77.39 | 76.35 | 76.59 | 9,678,053 | -0.69(-0.89%) |
Nov 11, 2013 | 77.35 | 77.55 | 77.05 | 77.28 | 5,370,175 | -0.07(-0.09%) |
Nov 08, 2013 | 76.38 | 77.36 | 76.32 | 77.35 | 17,754,874 | +0.82(+1.07%) |
Nov 07, 2013 | 77.61 | 77.79 | 76.22 | 76.54 | 15,868,777 | -0.78(-1.02%) |
Nov 06, 2013 | 76.15 | 77.49 | 75.84 | 77.32 | 13,113,108 | +1.72(+2.27%) |
Nov 05, 2013 | 75.06 | 75.89 | 74.72 | 75.60 | 10,350,576 | +0.22(+0.30%) |
Nov 04, 2013 | 75.69 | 75.70 | 74.88 | 75.38 | 10,431,789 | +0.06(+0.08%) |
Nov 01, 2013 | 75.98 | 76.24 | 74.68 | 75.32 | 14,640,263 | -1.24(-1.63%) |
Oct 31, 2013 | 76.69 | 77.44 | 76.48 | 76.57 | 12,132,320 | -0.22(-0.28%) |
Oct 30, 2013 | 77.58 | 77.84 | 76.54 | 76.78 | 7,830,788 | -0.77(-0.99%) |
Oct 29, 2013 | 77.44 | 77.88 | 77.33 | 77.55 | 6,644,729 | +0.38(+0.49%) |
Oct 28, 2013 | 76.95 | 77.33 | 76.65 | 77.17 | 8,576,113 | +0.20(+0.27%) |
Oct 25, 2013 | 76.97 | 77.37 | 76.77 | 76.97 | 6,696,322 | +0.02(+0.02%) |
Oct 24, 2013 | 77.02 | 77.23 | 76.54 | 76.95 | 6,556,986 | +0.27(+0.36%) |
Oct 23, 2013 | 76.78 | 77.00 | 76.49 | 76.68 | 7,766,209 | -0.33(-0.42%) |
Oct 22, 2013 | 76.68 | 77.10 | 76.41 | 77.00 | 10,097,420 | +0.52(+0.68%) |
Oct 21, 2013 | 76.36 | 76.71 | 76.15 | 76.48 | 6,821,544 | +0.11(+0.14%) |
Oct 18, 2013 | 76.34 | 76.50 | 76.04 | 76.37 | 9,763,045 | +0.08(+0.11%) |
Oct 17, 2013 | 76.02 | 76.34 | 75.74 | 76.29 | 8,232,680 | +0.23(+0.30%) |
Oct 16, 2013 | 76.22 | 76.41 | 75.53 | 76.06 | 8,791,891 | +0.64(+0.85%) |
Oct 15, 2013 | 75.67 | 76.00 | 75.17 | 75.41 | 10,049,531 | -0.27(-0.36%) |
Oct 14, 2013 | 74.89 | 75.79 | 74.24 | 75.69 | 7,495,298 | +0.58(+0.77%) |
Oct 11, 2013 | 74.40 | 75.13 | 73.99 | 75.11 | 10,240,149 | +0.82(+1.11%) |
Oct 10, 2013 | 73.55 | 74.28 | 73.04 | 74.28 | 17,439,406 | +0.16(+0.22%) |
Oct 09, 2013 | 74.39 | 74.55 | 73.60 | 74.12 | 13,851,100 | -0.38(-0.51%) |
Oct 08, 2013 | 75.25 | 75.37 | 74.49 | 74.51 | 10,566,135 | -0.73(-0.97%) |
Oct 07, 2013 | 74.95 | 75.64 | 74.81 | 75.23 | 8,852,895 | -0.17(-0.22%) |
Oct 04, 2013 | 75.64 | 75.66 | 75.01 | 75.40 | 10,244,403 | -0.08(-0.10%) |
Oct 03, 2013 | 76.99 | 77.01 | 75.27 | 75.48 | 15,983,791 | -1.65(-2.14%) |
Oct 02, 2013 | 77.26 | 77.35 | 76.44 | 77.12 | 9,201,221 | -0.31(-0.40%) |
Oct 01, 2013 | 77.40 | 77.70 | 77.13 | 77.44 | 7,353,007 | -0.11(-0.15%) |
Sep 30, 2013 | 77.61 | 77.88 | 76.91 | 77.55 | 10,053,341 | -0.73(-0.93%) |
Sep 27, 2013 | 78.65 | 78.67 | 78.19 | 78.28 | 7,083,049 | -0.54(-0.69%) |
Sep 26, 2013 | 79.21 | 79.43 | 78.52 | 78.82 | 7,861,853 | -0.37(-0.47%) |
Sep 25, 2013 | 79.64 | 79.72 | 79.19 | 79.19 | 7,048,359 | -0.27(-0.34%) |
Sep 24, 2013 | 80.00 | 80.32 | 79.41 | 79.46 | 9,191,154 | -0.66(-0.82%) |
Sep 23, 2013 | 79.54 | 80.18 | 79.51 | 80.12 | 8,518,924 | +0.38(+0.48%) |
Sep 20, 2013 | 80.21 | 80.57 | 79.62 | 79.73 | 16,098,720 | -0.33(-0.41%) |
Sep 19, 2013 | 80.33 | 80.50 | 79.94 | 80.06 | 6,957,521 | -0.24(-0.30%) |
Sep 18, 2013 | 79.38 | 80.70 | 79.03 | 80.31 | 9,858,739 | +0.94(+1.19%) |
Sep 17, 2013 | 79.21 | 79.91 | 79.20 | 79.36 | 8,526,940 | +0.17(+0.21%) |
Sep 16, 2013 | 79.63 | 79.73 | 79.13 | 79.20 | 6,714,104 | -0.04(-0.05%) |
Sep 13, 2013 | 79.13 | 79.68 | 79.02 | 79.23 | 4,847,547 | +0.16(+0.20%) |
Sep 12, 2013 | 79.18 | 79.54 | 78.92 | 79.08 | 7,096,830 | -0.02(-0.02%) |
Sep 11, 2013 | 78.54 | 79.15 | 78.37 | 79.09 | 7,827,157 | +0.58(+0.74%) |
Sep 10, 2013 | 78.39 | 78.51 | 77.36 | 78.51 | 9,401,629 | +0.50(+0.65%) |
Sep 09, 2013 | 77.36 | 78.17 | 77.36 | 78.01 | 6,883,828 | +0.64(+0.83%) |
Sep 06, 2013 | 77.57 | 78.35 | 75.96 | 77.36 | 8,915,030 | -0.10(-0.13%) |
Sep 05, 2013 | 77.28 | 77.66 | 77.17 | 77.47 | 5,206,329 | +0.33(+0.42%) |
Sep 04, 2013 | 76.82 | 77.40 | 76.55 | 77.14 | 5,747,342 | +0.20(+0.26%) |