Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 78.52 | 78.72 | 77.35 | 77.39 | 425,973 | -1.02(-1.30%) |
Nov 27, 2013 | 78.41 | 78.74 | 78.11 | 78.41 | 607,744 | -0.01(-0.01%) |
Nov 26, 2013 | 77.44 | 78.66 | 77.44 | 78.41 | 1,037,358 | +0.97(+1.26%) |
Nov 25, 2013 | 77.35 | 77.81 | 76.80 | 77.44 | 718,354 | +0.27(+0.35%) |
Nov 22, 2013 | 76.40 | 77.31 | 76.40 | 77.17 | 916,900 | +0.69(+0.90%) |
Nov 21, 2013 | 74.27 | 77.18 | 74.25 | 76.48 | 1,876,536 | +1.14(+1.51%) |
Nov 20, 2013 | 75.70 | 77.54 | 73.85 | 75.35 | 3,910,882 | -5.27(-6.54%) |
Nov 19, 2013 | 80.45 | 80.80 | 79.98 | 80.62 | 422,399 | -0.24(-0.29%) |
Nov 18, 2013 | 81.46 | 81.46 | 80.54 | 80.85 | 441,561 | -0.33(-0.40%) |
Nov 15, 2013 | 80.94 | 81.46 | 80.06 | 81.18 | 650,545 | +0.31(+0.39%) |
Nov 14, 2013 | 80.31 | 81.22 | 80.19 | 80.87 | 431,285 | +1.56(+1.97%) |
Nov 12, 2013 | 79.38 | 79.38 | 78.62 | 79.31 | 535,055 | -0.17(-0.21%) |
Nov 11, 2013 | 80.25 | 80.57 | 79.21 | 79.48 | 579,377 | -0.72(-0.89%) |
Nov 08, 2013 | 79.35 | 80.20 | 78.55 | 80.20 | 704,976 | +0.74(+0.93%) |
Nov 07, 2013 | 82.57 | 82.74 | 79.19 | 79.46 | 984,546 | -3.15(-3.81%) |
Nov 06, 2013 | 82.23 | 82.60 | 81.92 | 82.60 | 443,290 | +0.87(+1.07%) |
Nov 05, 2013 | 81.33 | 81.91 | 81.06 | 81.73 | 587,534 | +0.05(+0.06%) |
Nov 04, 2013 | 82.25 | 82.40 | 81.27 | 81.68 | 320,442 | -0.29(-0.35%) |
Nov 01, 2013 | 82.03 | 82.40 | 81.53 | 81.97 | 419,996 | -0.15(-0.18%) |
Oct 31, 2013 | 82.16 | 82.41 | 81.69 | 82.12 | 623,388 | -0.21(-0.26%) |
Oct 30, 2013 | 83.31 | 83.33 | 81.97 | 82.33 | 451,800 | -1.03(-1.24%) |
Oct 29, 2013 | 82.81 | 83.40 | 82.65 | 83.36 | 411,871 | +0.52(+0.62%) |
Oct 28, 2013 | 81.38 | 83.09 | 81.38 | 82.85 | 612,900 | +1.36(+1.67%) |
Oct 25, 2013 | 80.82 | 81.54 | 80.56 | 81.49 | 427,117 | +0.56(+0.69%) |
Oct 24, 2013 | 80.35 | 80.95 | 79.98 | 80.93 | 453,918 | +0.55(+0.69%) |
Oct 23, 2013 | 79.95 | 80.54 | 79.78 | 80.37 | 429,224 | +0.09(+0.11%) |
Oct 22, 2013 | 79.00 | 80.45 | 78.91 | 80.29 | 855,178 | +1.38(+1.75%) |
Oct 21, 2013 | 79.54 | 79.54 | 78.76 | 78.90 | 629,837 | -0.75(-0.95%) |
Oct 18, 2013 | 80.39 | 80.39 | 79.47 | 79.66 | 457,812 | -0.41(-0.52%) |
Oct 17, 2013 | 79.35 | 80.13 | 79.03 | 80.07 | 576,342 | +0.69(+0.87%) |
Oct 16, 2013 | 78.61 | 79.39 | 78.44 | 79.38 | 735,801 | +1.13(+1.44%) |
Oct 15, 2013 | 78.60 | 78.68 | 78.07 | 78.25 | 805,811 | -0.56(-0.71%) |
Oct 14, 2013 | 78.56 | 78.88 | 78.23 | 78.81 | 512,452 | +0.10(+0.12%) |
Oct 11, 2013 | 78.31 | 78.78 | 78.14 | 78.71 | 496,734 | +0.07(+0.08%) |
Oct 10, 2013 | 77.79 | 78.69 | 77.75 | 78.65 | 616,431 | +1.57(+2.04%) |
Oct 09, 2013 | 77.92 | 78.17 | 76.93 | 77.07 | 622,437 | -0.89(-1.14%) |
Oct 08, 2013 | 77.95 | 78.56 | 77.93 | 77.96 | 825,398 | -0.15(-0.19%) |
Oct 07, 2013 | 78.05 | 78.32 | 77.48 | 78.11 | 657,909 | -0.11(-0.14%) |
Oct 04, 2013 | 77.29 | 78.56 | 77.14 | 78.22 | 537,917 | +0.71(+0.91%) |
Oct 03, 2013 | 77.27 | 77.80 | 76.72 | 77.51 | 542,020 | +0.01(+0.02%) |
Oct 02, 2013 | 77.65 | 77.65 | 76.65 | 77.49 | 793,341 | -0.34(-0.44%) |
Oct 01, 2013 | 77.61 | 78.02 | 77.24 | 77.83 | 700,627 | +0.27(+0.35%) |
Sep 30, 2013 | 77.27 | 77.82 | 77.12 | 77.56 | 1,143,194 | +0.18(+0.24%) |
Sep 27, 2013 | 77.57 | 77.66 | 77.07 | 77.38 | 626,400 | -0.66(-0.85%) |
Sep 26, 2013 | 78.17 | 78.63 | 77.63 | 78.04 | 513,353 | -0.13(-0.16%) |
Sep 25, 2013 | 78.69 | 78.73 | 78.13 | 78.17 | 502,769 | -0.39(-0.50%) |
Sep 24, 2013 | 78.40 | 79.10 | 78.31 | 78.56 | 534,775 | -0.13(-0.16%) |
Sep 23, 2013 | 79.16 | 79.18 | 78.28 | 78.68 | 475,305 | -0.43(-0.54%) |
Sep 20, 2013 | 79.21 | 79.52 | 78.88 | 79.11 | 1,236,490 | -0.40(-0.50%) |
Sep 19, 2013 | 80.17 | 80.29 | 79.09 | 79.51 | 559,069 | -0.59(-0.74%) |
Sep 18, 2013 | 80.04 | 80.28 | 78.76 | 80.10 | 704,173 | +0.13(+0.17%) |
Sep 17, 2013 | 79.98 | 80.31 | 79.66 | 79.97 | 683,620 | +0.28(+0.35%) |
Sep 16, 2013 | 80.23 | 80.36 | 79.58 | 79.69 | 559,311 | +0.04(+0.05%) |
Sep 13, 2013 | 79.47 | 79.78 | 79.15 | 79.65 | 608,907 | +0.44(+0.56%) |
Sep 12, 2013 | 79.21 | 80.15 | 78.98 | 79.21 | 841,467 | -0.38(-0.47%) |
Sep 11, 2013 | 80.36 | 80.36 | 78.76 | 79.58 | 774,259 | -0.83(-1.04%) |
Sep 10, 2013 | 80.23 | 80.96 | 79.77 | 80.42 | 1,224,376 | +0.57(+0.71%) |
Sep 09, 2013 | 78.56 | 79.85 | 78.26 | 79.85 | 585,283 | +1.59(+2.03%) |
Sep 06, 2013 | 79.02 | 79.13 | 77.59 | 78.26 | 425,898 | -0.58(-0.74%) |
Sep 05, 2013 | 78.43 | 79.40 | 78.20 | 78.85 | 869,658 | +0.39(+0.50%) |
Sep 04, 2013 | 77.66 | 78.51 | 77.44 | 78.45 | 514,578 | +0.64(+0.82%) |