Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 85.98 | 87.29 | 84.93 | 84.96 | 163,458 | -0.75(-0.88%) |
Nov 27, 2013 | 85.25 | 86.05 | 85.06 | 85.71 | 186,650 | +0.44(+0.52%) |
Nov 26, 2013 | 85.37 | 85.88 | 84.98 | 85.27 | 207,266 | -0.20(-0.23%) |
Nov 25, 2013 | 85.12 | 85.47 | 84.42 | 85.47 | 323,127 | +0.68(+0.80%) |
Nov 22, 2013 | 84.72 | 85.06 | 84.07 | 84.78 | 285,379 | +0.24(+0.28%) |
Nov 21, 2013 | 83.96 | 84.97 | 83.59 | 84.55 | 515,743 | +0.87(+1.04%) |
Nov 20, 2013 | 84.77 | 84.79 | 83.36 | 83.68 | 269,463 | -0.23(-0.27%) |
Nov 19, 2013 | 84.53 | 84.90 | 83.59 | 83.91 | 650,583 | -0.77(-0.91%) |
Nov 18, 2013 | 84.75 | 85.40 | 84.31 | 84.68 | 379,196 | +0.21(+0.25%) |
Nov 15, 2013 | 84.64 | 84.64 | 83.48 | 84.47 | 388,274 | +0.18(+0.21%) |
Nov 14, 2013 | 84.21 | 84.91 | 83.61 | 84.29 | 299,756 | -0.08(-0.09%) |
Nov 13, 2013 | 83.62 | 84.54 | 83.17 | 84.37 | 337,955 | -0.02(-0.02%) |
Nov 12, 2013 | 84.22 | 84.48 | 83.02 | 84.39 | 512,162 | +0.58(+0.70%) |
Nov 11, 2013 | 82.21 | 83.97 | 82.21 | 83.81 | 594,760 | +1.62(+1.97%) |
Nov 08, 2013 | 81.03 | 82.27 | 80.62 | 82.19 | 544,401 | +1.25(+1.54%) |
Nov 07, 2013 | 82.87 | 83.01 | 80.77 | 80.94 | 426,730 | -1.68(-2.03%) |
Nov 06, 2013 | 84.02 | 84.04 | 82.31 | 82.62 | 540,443 | -0.63(-0.76%) |
Nov 05, 2013 | 84.69 | 84.96 | 82.46 | 83.25 | 950,780 | -2.23(-2.61%) |
Nov 04, 2013 | 84.67 | 85.53 | 84.10 | 85.49 | 412,063 | +1.08(+1.28%) |
Nov 01, 2013 | 84.78 | 84.78 | 83.48 | 84.41 | 758,712 | -0.04(-0.05%) |
Oct 31, 2013 | 83.71 | 85.13 | 83.03 | 84.45 | 967,015 | +0.43(+0.52%) |
Oct 30, 2013 | 82.78 | 84.28 | 82.70 | 84.01 | 1,321,384 | +1.14(+1.37%) |
Oct 29, 2013 | 79.84 | 82.91 | 79.38 | 82.88 | 1,128,669 | +3.00(+3.76%) |
Oct 28, 2013 | 79.00 | 79.90 | 78.30 | 79.87 | 591,350 | +1.00(+1.27%) |
Oct 25, 2013 | 76.40 | 78.94 | 76.08 | 78.88 | 964,546 | +2.63(+3.45%) |
Oct 24, 2013 | 78.78 | 78.80 | 76.19 | 76.25 | 1,276,347 | +0.33(+0.43%) |
Oct 23, 2013 | 75.93 | 76.07 | 75.02 | 75.92 | 361,041 | -0.14(-0.18%) |
Oct 22, 2013 | 76.50 | 76.93 | 75.58 | 76.06 | 786,924 | -0.43(-0.57%) |
Oct 21, 2013 | 76.38 | 76.63 | 75.99 | 76.49 | 342,110 | +0.15(+0.19%) |
Oct 18, 2013 | 75.61 | 76.36 | 74.99 | 76.35 | 337,704 | +1.15(+1.52%) |
Oct 17, 2013 | 74.85 | 75.42 | 74.42 | 75.20 | 529,396 | +0.19(+0.25%) |
Oct 16, 2013 | 74.02 | 75.22 | 73.73 | 75.01 | 819,669 | +1.41(+1.92%) |
Oct 15, 2013 | 73.53 | 74.93 | 73.21 | 73.60 | 2,738,747 | -1.42(-1.90%) |
Oct 14, 2013 | 74.85 | 75.54 | 74.68 | 75.02 | 356,170 | -0.37(-0.48%) |
Oct 11, 2013 | 74.86 | 75.45 | 74.39 | 75.39 | 191,470 | +0.40(+0.53%) |
Oct 10, 2013 | 73.96 | 75.25 | 73.94 | 74.99 | 297,815 | +2.09(+2.86%) |
Oct 09, 2013 | 73.60 | 73.95 | 72.79 | 72.91 | 581,381 | -0.99(-1.34%) |
Oct 08, 2013 | 75.96 | 76.11 | 73.79 | 73.90 | 290,964 | -2.10(-2.77%) |
Oct 07, 2013 | 76.14 | 76.62 | 75.69 | 76.00 | 264,670 | -0.71(-0.93%) |
Oct 04, 2013 | 76.67 | 76.72 | 75.73 | 76.71 | 390,256 | +0.76(+1.00%) |
Oct 03, 2013 | 77.22 | 77.22 | 75.40 | 75.95 | 313,163 | -1.52(-1.96%) |
Oct 02, 2013 | 76.90 | 77.60 | 76.55 | 77.47 | 460,263 | +0.19(+0.24%) |
Oct 01, 2013 | 75.85 | 77.29 | 75.24 | 77.28 | 373,404 | +1.66(+2.20%) |
Sep 30, 2013 | 75.54 | 76.09 | 75.14 | 75.62 | 580,942 | -0.80(-1.05%) |
Sep 27, 2013 | 76.99 | 77.41 | 76.02 | 76.42 | 371,533 | -0.73(-0.95%) |
Sep 26, 2013 | 76.96 | 77.65 | 76.73 | 77.16 | 1,339,654 | +0.18(+0.23%) |
Sep 25, 2013 | 76.49 | 77.68 | 76.31 | 76.98 | 551,583 | +0.54(+0.71%) |
Sep 24, 2013 | 76.40 | 76.88 | 75.74 | 76.43 | 896,316 | +0.20(+0.26%) |
Sep 23, 2013 | 75.87 | 76.59 | 75.44 | 76.24 | 536,064 | -0.13(-0.17%) |
Sep 20, 2013 | 77.86 | 78.08 | 76.28 | 76.37 | 678,242 | -1.47(-1.89%) |
Sep 19, 2013 | 78.58 | 79.35 | 77.38 | 77.84 | 699,044 | -0.26(-0.33%) |
Sep 18, 2013 | 76.91 | 78.34 | 76.42 | 78.09 | 598,769 | +1.20(+1.55%) |
Sep 17, 2013 | 76.47 | 77.04 | 76.23 | 76.90 | 354,282 | +0.47(+0.62%) |
Sep 16, 2013 | 77.30 | 77.49 | 76.30 | 76.42 | 447,447 | -0.15(-0.19%) |
Sep 13, 2013 | 77.41 | 77.78 | 75.84 | 76.57 | 567,261 | -0.85(-1.10%) |
Sep 12, 2013 | 77.34 | 78.80 | 77.05 | 77.42 | 460,797 | -0.16(-0.20%) |
Sep 11, 2013 | 77.37 | 77.81 | 76.96 | 77.58 | 389,494 | +0.12(+0.15%) |
Sep 10, 2013 | 76.63 | 77.85 | 76.21 | 77.46 | 392,544 | +1.65(+2.18%) |
Sep 09, 2013 | 74.59 | 76.19 | 74.59 | 75.81 | 338,089 | +1.19(+1.59%) |
Sep 06, 2013 | 75.04 | 75.67 | 73.70 | 74.63 | 556,795 | +0.07(+0.09%) |
Sep 05, 2013 | 73.87 | 74.92 | 73.87 | 74.56 | 453,140 | +0.82(+1.11%) |
Sep 04, 2013 | 73.15 | 74.06 | 73.01 | 73.74 | 350,137 | +0.56(+0.77%) |