Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 84.62 | 84.88 | 84.19 | 84.46 | 2,698,087 | +0.04(+0.05%) |
Nov 27, 2013 | 84.51 | 84.60 | 84.07 | 84.42 | 3,611,564 | +0.03(+0.04%) |
Nov 26, 2013 | 85.40 | 85.75 | 84.38 | 84.39 | 4,622,461 | -0.98(-1.15%) |
Nov 25, 2013 | 85.81 | 86.12 | 85.24 | 85.37 | 2,522,331 | -0.37(-0.43%) |
Nov 22, 2013 | 85.56 | 85.80 | 85.11 | 85.74 | 3,380,120 | +0.12(+0.14%) |
Nov 21, 2013 | 85.79 | 85.92 | 85.22 | 85.62 | 3,137,039 | +0.49(+0.58%) |
Nov 20, 2013 | 85.48 | 86.09 | 84.98 | 85.13 | 4,471,122 | -0.16(-0.19%) |
Nov 19, 2013 | 85.61 | 85.81 | 84.93 | 85.29 | 4,026,233 | -0.57(-0.66%) |
Nov 18, 2013 | 86.02 | 86.18 | 85.40 | 85.86 | 4,157,482 | -0.17(-0.20%) |
Nov 15, 2013 | 86.33 | 86.58 | 85.56 | 86.03 | 3,324,023 | -0.36(-0.42%) |
Nov 14, 2013 | 85.98 | 86.63 | 85.88 | 86.39 | 2,884,613 | +0.44(+0.51%) |
Nov 13, 2013 | 85.47 | 86.01 | 85.19 | 85.95 | 3,226,932 | +0.31(+0.36%) |
Nov 12, 2013 | 85.41 | 85.67 | 85.03 | 85.64 | 4,560,951 | +0.19(+0.22%) |
Nov 11, 2013 | 85.75 | 86.12 | 85.25 | 85.45 | 4,301,688 | -0.40(-0.47%) |
Nov 08, 2013 | 85.29 | 85.88 | 84.32 | 85.85 | 5,208,084 | +0.55(+0.64%) |
Nov 07, 2013 | 86.57 | 86.68 | 85.09 | 85.30 | 5,869,987 | -1.38(-1.59%) |
Nov 06, 2013 | 84.95 | 86.73 | 84.67 | 86.68 | 5,828,242 | +2.06(+2.43%) |
Nov 05, 2013 | 84.06 | 84.91 | 83.83 | 84.62 | 3,196,334 | +0.25(+0.30%) |
Nov 04, 2013 | 84.62 | 84.99 | 84.14 | 84.37 | 3,572,847 | -0.19(-0.22%) |
Nov 01, 2013 | 84.15 | 84.69 | 83.84 | 84.56 | 4,170,005 | +0.47(+0.56%) |
Oct 31, 2013 | 84.65 | 84.90 | 84.09 | 84.09 | 4,558,724 | -0.63(-0.74%) |
Oct 30, 2013 | 85.47 | 85.49 | 84.61 | 84.72 | 3,540,211 | -0.77(-0.90%) |
Oct 29, 2013 | 84.75 | 85.50 | 84.50 | 85.49 | 4,330,212 | +0.88(+1.04%) |
Oct 28, 2013 | 83.36 | 84.71 | 83.23 | 84.61 | 5,366,541 | +1.26(+1.51%) |
Oct 25, 2013 | 82.55 | 83.37 | 82.44 | 83.35 | 4,066,106 | +0.81(+0.98%) |
Oct 24, 2013 | 83.41 | 83.41 | 82.54 | 82.54 | 5,487,535 | -0.79(-0.95%) |
Oct 23, 2013 | 83.27 | 83.44 | 82.79 | 83.33 | 4,665,161 | -0.11(-0.13%) |
Oct 22, 2013 | 82.45 | 83.73 | 82.30 | 83.44 | 5,073,030 | +1.07(+1.30%) |
Oct 21, 2013 | 82.97 | 82.97 | 82.19 | 82.37 | 3,981,229 | -0.64(-0.77%) |
Oct 18, 2013 | 82.65 | 83.01 | 82.23 | 83.01 | 6,371,234 | +0.43(+0.52%) |
Oct 17, 2013 | 82.05 | 82.62 | 81.63 | 82.58 | 4,444,458 | +0.31(+0.38%) |
Oct 16, 2013 | 82.00 | 82.40 | 81.38 | 82.27 | 7,350,850 | +1.67(+2.07%) |
Oct 15, 2013 | 81.17 | 81.53 | 80.40 | 80.60 | 5,427,462 | -0.49(-0.60%) |
Oct 14, 2013 | 80.45 | 81.12 | 80.34 | 81.09 | 3,642,569 | +0.26(+0.32%) |
Oct 11, 2013 | 80.73 | 81.09 | 80.45 | 80.83 | 4,111,038 | +0.14(+0.17%) |
Oct 10, 2013 | 79.96 | 80.69 | 79.81 | 80.69 | 4,607,442 | +1.19(+1.50%) |
Oct 09, 2013 | 79.11 | 80.19 | 78.87 | 79.50 | 5,277,387 | +0.57(+0.72%) |
Oct 08, 2013 | 79.29 | 79.35 | 78.86 | 78.93 | 5,525,716 | -0.13(-0.16%) |
Oct 07, 2013 | 79.25 | 79.59 | 78.96 | 79.06 | 4,864,595 | -0.56(-0.70%) |
Oct 04, 2013 | 79.58 | 79.93 | 79.13 | 79.62 | 2,841,638 | +0.18(+0.23%) |
Oct 03, 2013 | 79.57 | 79.91 | 79.29 | 79.44 | 3,987,559 | -0.12(-0.15%) |
Oct 02, 2013 | 79.53 | 79.58 | 78.67 | 79.56 | 5,427,469 | -0.26(-0.33%) |
Oct 01, 2013 | 79.38 | 79.82 | 79.02 | 79.82 | 4,135,456 | +0.32(+0.40%) |
Sep 30, 2013 | 79.86 | 79.92 | 79.25 | 79.50 | 5,192,563 | -0.70(-0.87%) |
Sep 27, 2013 | 80.36 | 80.68 | 79.90 | 80.20 | 3,429,154 | -0.34(-0.42%) |
Sep 26, 2013 | 80.28 | 80.57 | 79.85 | 80.54 | 3,939,654 | +0.33(+0.41%) |
Sep 25, 2013 | 80.68 | 81.16 | 80.08 | 80.21 | 5,130,580 | -0.33(-0.41%) |
Sep 24, 2013 | 80.96 | 81.23 | 80.46 | 80.54 | 5,581,953 | -0.48(-0.59%) |
Sep 23, 2013 | 81.56 | 81.58 | 80.95 | 81.02 | 5,340,667 | -0.72(-0.88%) |
Sep 20, 2013 | 82.00 | 82.00 | 81.48 | 81.74 | 5,350,436 | -0.08(-0.10%) |
Sep 19, 2013 | 82.88 | 82.94 | 81.34 | 81.82 | 5,263,320 | -1.06(-1.28%) |
Sep 18, 2013 | 81.69 | 82.93 | 81.25 | 82.88 | 4,871,978 | +1.22(+1.49%) |
Sep 17, 2013 | 81.01 | 81.84 | 80.97 | 81.66 | 4,109,813 | +0.64(+0.79%) |
Sep 16, 2013 | 80.94 | 81.22 | 80.32 | 81.02 | 4,130,134 | +0.70(+0.87%) |
Sep 13, 2013 | 80.10 | 80.40 | 79.90 | 80.32 | 3,416,088 | +0.45(+0.56%) |
Sep 12, 2013 | 79.97 | 80.05 | 79.56 | 79.87 | 3,309,195 | +0.02(+0.03%) |
Sep 11, 2013 | 79.47 | 79.90 | 79.14 | 79.85 | 4,437,287 | +0.42(+0.53%) |
Sep 10, 2013 | 79.76 | 79.80 | 79.03 | 79.43 | 4,682,455 | +0.05(+0.06%) |
Sep 09, 2013 | 79.25 | 79.48 | 78.79 | 79.38 | 3,687,270 | +0.12(+0.15%) |
Sep 06, 2013 | 79.11 | 79.68 | 78.32 | 79.26 | 4,443,555 | +0.19(+0.24%) |
Sep 05, 2013 | 79.53 | 79.71 | 78.80 | 79.07 | 3,973,184 | -0.46(-0.58%) |
Sep 04, 2013 | 79.71 | 79.71 | 79.00 | 79.53 | 5,333,778 | -0.67(-0.84%) |