Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 81.94 | 82.65 | 81.64 | 81.72 | 10,090 | +0.10(+0.13%) |
Nov 27, 2013 | 81.19 | 81.68 | 81.19 | 81.62 | 11,756 | +0.51(+0.63%) |
Nov 26, 2013 | 80.50 | 81.31 | 80.44 | 81.11 | 12,711 | +0.61(+0.76%) |
Nov 25, 2013 | 80.77 | 82.84 | 80.41 | 80.50 | 25,738 | -0.11(-0.14%) |
Nov 22, 2013 | 80.28 | 80.61 | 79.95 | 80.61 | 13,301 | +0.58(+0.73%) |
Nov 21, 2013 | 79.01 | 80.24 | 79.01 | 80.02 | 12,651 | +1.26(+1.60%) |
Nov 20, 2013 | 79.16 | 79.33 | 78.58 | 78.77 | 21,746 | -0.04(-0.05%) |
Nov 19, 2013 | 79.38 | 79.87 | 78.70 | 78.81 | 17,783 | -0.51(-0.65%) |
Nov 18, 2013 | 79.80 | 79.97 | 78.97 | 79.32 | 22,073 | -0.25(-0.32%) |
Nov 15, 2013 | 79.47 | 79.74 | 79.28 | 79.57 | 5,022 | +0.23(+0.29%) |
Nov 14, 2013 | 79.32 | 79.44 | 78.81 | 79.34 | 12,185 | +0.80(+1.02%) |
Nov 12, 2013 | 78.52 | 78.64 | 78.20 | 78.54 | 23,581 | -0.09(-0.12%) |
Nov 11, 2013 | 78.76 | 78.85 | 78.41 | 78.63 | 709,648 | +0.13(+0.16%) |
Nov 08, 2013 | 77.35 | 78.79 | 77.35 | 78.50 | 15,666 | +1.14(+1.47%) |
Nov 07, 2013 | 78.68 | 78.89 | 77.23 | 77.37 | 9,705 | -1.10(-1.41%) |
Nov 06, 2013 | 78.77 | 78.78 | 78.45 | 78.47 | 8,591 | -0.18(-0.23%) |
Nov 05, 2013 | 78.25 | 78.81 | 78.25 | 78.65 | 17,441 | -0.09(-0.11%) |
Nov 04, 2013 | 78.02 | 78.74 | 78.02 | 78.73 | 9,594 | +0.91(+1.17%) |
Nov 01, 2013 | 78.41 | 79.60 | 77.27 | 77.82 | 24,715 | -0.66(-0.84%) |
Oct 31, 2013 | 78.49 | 78.64 | 77.97 | 78.48 | 11,833 | -0.16(-0.21%) |
Oct 30, 2013 | 79.50 | 79.50 | 78.40 | 78.65 | 139,019 | -0.79(-0.99%) |
Oct 29, 2013 | 79.50 | 79.68 | 79.00 | 79.43 | 10,435 | +0.24(+0.30%) |
Oct 28, 2013 | 79.21 | 79.21 | 78.72 | 79.20 | 12,718 | +0.26(+0.33%) |
Oct 25, 2013 | 79.01 | 79.17 | 78.71 | 78.94 | 22,619 | -0.07(-0.09%) |
Oct 24, 2013 | 78.65 | 79.15 | 78.40 | 79.01 | 25,428 | +0.48(+0.61%) |
Oct 23, 2013 | 78.20 | 78.64 | 78.10 | 78.53 | 22,174 | -0.29(-0.36%) |
Oct 22, 2013 | 78.87 | 79.17 | 78.42 | 78.82 | 14,358 | +0.31(+0.39%) |
Oct 21, 2013 | 78.66 | 78.85 | 78.43 | 78.51 | 42,434 | -0.14(-0.18%) |
Oct 18, 2013 | 78.32 | 79.86 | 77.31 | 78.66 | 14,783 | +1.05(+1.36%) |
Oct 17, 2013 | 76.60 | 77.60 | 76.60 | 77.60 | 35,698 | +0.72(+0.94%) |
Oct 16, 2013 | 76.37 | 77.04 | 75.96 | 76.88 | 135,375 | +0.66(+0.87%) |
Oct 15, 2013 | 76.71 | 76.73 | 75.89 | 76.22 | 46,587 | -0.64(-0.83%) |
Oct 14, 2013 | 76.10 | 76.96 | 75.43 | 76.85 | 13,226 | +0.56(+0.73%) |
Oct 11, 2013 | 75.12 | 76.33 | 75.12 | 76.30 | 9,589 | +1.05(+1.40%) |
Oct 10, 2013 | 74.68 | 75.42 | 74.41 | 75.24 | 19,616 | +1.58(+2.15%) |
Oct 09, 2013 | 73.93 | 74.02 | 73.15 | 73.66 | 26,881 | -0.03(-0.04%) |
Oct 08, 2013 | 74.77 | 74.77 | 73.62 | 73.69 | 12,286 | -0.92(-1.24%) |
Oct 07, 2013 | 74.90 | 75.06 | 73.69 | 74.62 | 17,034 | -0.81(-1.08%) |
Oct 04, 2013 | 75.12 | 75.69 | 74.94 | 75.43 | 7,993 | +0.36(+0.48%) |
Oct 03, 2013 | 75.73 | 76.01 | 74.65 | 75.07 | 34,149 | -0.72(-0.95%) |
Oct 02, 2013 | 75.88 | 76.04 | 75.70 | 75.79 | 92,483 | -0.33(-0.43%) |
Oct 01, 2013 | 75.47 | 76.15 | 75.03 | 76.12 | 18,795 | +0.70(+0.93%) |
Sep 27, 2013 | 74.90 | 75.51 | 74.90 | 75.42 | 11,379 | -0.00(-0.01%) |
Sep 26, 2013 | 75.21 | 75.86 | 75.17 | 75.42 | 21,378 | +0.19(+0.26%) |
Sep 25, 2013 | 75.22 | 75.84 | 75.17 | 75.23 | 18,212 | -0.43(-0.57%) |
Sep 24, 2013 | 75.16 | 75.89 | 74.91 | 75.66 | 20,066 | +0.51(+0.68%) |
Sep 23, 2013 | 74.76 | 75.21 | 74.68 | 75.15 | 19,104 | +0.03(+0.04%) |
Sep 20, 2013 | 75.58 | 76.36 | 75.08 | 75.12 | 37,589 | -0.03(-0.04%) |
Sep 19, 2013 | 75.44 | 75.94 | 75.02 | 75.14 | 53,137 | -0.23(-0.31%) |
Sep 18, 2013 | 74.64 | 75.63 | 74.07 | 75.38 | 19,514 | +0.75(+1.00%) |
Sep 17, 2013 | 74.03 | 74.63 | 73.75 | 74.63 | 8,122 | +0.59(+0.79%) |
Sep 16, 2013 | 73.86 | 74.47 | 74.02 | 74.04 | 14,965 | +0.19(+0.25%) |
Sep 13, 2013 | 73.67 | 73.91 | 73.37 | 73.86 | 8,833 | +0.43(+0.58%) |
Sep 12, 2013 | 73.76 | 73.88 | 73.37 | 73.43 | 19,016 | -0.45(-0.61%) |
Sep 11, 2013 | 74.36 | 74.36 | 73.70 | 73.88 | 32,688 | +0.18(+0.25%) |
Sep 10, 2013 | 73.67 | 74.37 | 73.44 | 73.70 | 20,711 | +0.60(+0.82%) |
Sep 09, 2013 | 72.33 | 73.10 | 72.33 | 73.10 | 9,393 | +0.92(+1.27%) |
Sep 06, 2013 | 72.09 | 72.43 | 71.01 | 72.18 | 9,944 | +0.02(+0.03%) |
Sep 05, 2013 | 72.06 | 72.28 | 71.91 | 72.16 | 6,425 | +0.40(+0.56%) |
Sep 04, 2013 | 71.27 | 71.98 | 71.26 | 71.76 | 14,378 | +0.26(+0.36%) |