Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 81.53 | 81.53 | 80.99 | 81.10 | 108,251 | -0.19(-0.24%) |
Nov 27, 2013 | 81.09 | 81.30 | 80.98 | 81.30 | 64,062 | +0.19(+0.24%) |
Nov 26, 2013 | 80.95 | 81.33 | 80.84 | 81.10 | 41,159 | +0.24(+0.30%) |
Nov 25, 2013 | 81.28 | 81.28 | 80.69 | 80.86 | 82,061 | -0.19(-0.24%) |
Nov 22, 2013 | 80.91 | 81.08 | 80.73 | 81.06 | 94,178 | +0.15(+0.18%) |
Nov 21, 2013 | 80.15 | 80.95 | 80.15 | 80.91 | 68,987 | +1.01(+1.27%) |
Nov 20, 2013 | 80.26 | 80.54 | 79.66 | 79.89 | 62,010 | -0.08(-0.11%) |
Nov 19, 2013 | 80.48 | 80.59 | 79.81 | 79.98 | 50,769 | -0.50(-0.62%) |
Nov 18, 2013 | 81.53 | 81.53 | 80.32 | 80.48 | 104,570 | -0.82(-1.01%) |
Nov 15, 2013 | 80.91 | 81.30 | 80.84 | 81.30 | 135,015 | +0.48(+0.59%) |
Nov 14, 2013 | 80.63 | 80.88 | 80.35 | 80.82 | 61,152 | +1.00(+1.26%) |
Nov 12, 2013 | 79.79 | 79.92 | 79.48 | 79.81 | 76,455 | -0.09(-0.12%) |
Nov 11, 2013 | 79.71 | 79.94 | 79.66 | 79.90 | 67,836 | +0.23(+0.29%) |
Nov 08, 2013 | 78.83 | 79.70 | 78.80 | 79.67 | 105,711 | +0.96(+1.22%) |
Nov 07, 2013 | 80.35 | 80.40 | 78.66 | 78.72 | 138,214 | -1.44(-1.79%) |
Nov 06, 2013 | 80.68 | 80.76 | 79.92 | 80.15 | 70,365 | -0.23(-0.29%) |
Nov 05, 2013 | 80.44 | 80.60 | 79.96 | 80.39 | 95,325 | -0.40(-0.50%) |
Nov 04, 2013 | 80.57 | 80.81 | 80.23 | 80.79 | 123,539 | +0.54(+0.68%) |
Nov 01, 2013 | 80.41 | 80.60 | 79.76 | 80.25 | 160,034 | +0.05(+0.06%) |
Oct 31, 2013 | 80.19 | 80.69 | 80.00 | 80.20 | 46,837 | -0.04(-0.05%) |
Oct 30, 2013 | 81.12 | 81.12 | 79.91 | 80.24 | 64,455 | -0.83(-1.02%) |
Oct 29, 2013 | 80.79 | 81.07 | 80.57 | 81.07 | 153,594 | +0.52(+0.64%) |
Oct 28, 2013 | 80.92 | 80.92 | 80.25 | 80.55 | 70,642 | -0.27(-0.33%) |
Oct 25, 2013 | 80.84 | 80.90 | 80.37 | 80.82 | 112,642 | +0.07(+0.09%) |
Oct 24, 2013 | 80.48 | 80.78 | 80.20 | 80.74 | 85,697 | +0.41(+0.50%) |
Oct 23, 2013 | 80.57 | 80.57 | 79.81 | 80.34 | 61,712 | -0.61(-0.75%) |
Oct 22, 2013 | 81.08 | 81.43 | 80.56 | 80.95 | 89,785 | +0.32(+0.40%) |
Oct 21, 2013 | 80.66 | 80.94 | 80.36 | 80.62 | 128,848 | +0.01(+0.01%) |
Oct 18, 2013 | 80.46 | 80.68 | 80.12 | 80.61 | 92,563 | +0.66(+0.83%) |
Oct 17, 2013 | 79.26 | 80.00 | 79.01 | 79.95 | 126,327 | +0.48(+0.60%) |
Oct 16, 2013 | 78.75 | 79.49 | 78.75 | 79.47 | 113,115 | +1.12(+1.42%) |
Oct 15, 2013 | 78.88 | 78.95 | 78.16 | 78.36 | 93,681 | -0.78(-0.99%) |
Oct 14, 2013 | 78.29 | 79.17 | 78.14 | 79.14 | 68,524 | +0.38(+0.48%) |
Oct 11, 2013 | 78.13 | 78.84 | 78.11 | 78.76 | 81,638 | +0.45(+0.58%) |
Oct 10, 2013 | 77.54 | 78.35 | 77.54 | 78.31 | 178,608 | +1.63(+2.12%) |
Oct 09, 2013 | 77.02 | 77.14 | 76.00 | 76.68 | 84,118 | -0.26(-0.34%) |
Oct 08, 2013 | 78.38 | 78.50 | 76.95 | 76.95 | 112,725 | -1.54(-1.96%) |
Oct 07, 2013 | 78.72 | 78.99 | 78.48 | 78.48 | 58,062 | -0.89(-1.13%) |
Oct 04, 2013 | 78.74 | 79.47 | 78.64 | 79.38 | 52,737 | +0.78(+1.00%) |
Oct 03, 2013 | 79.08 | 79.42 | 78.02 | 78.60 | 90,110 | -0.71(-0.89%) |
Oct 02, 2013 | 78.84 | 79.32 | 78.70 | 79.31 | 117,869 | -0.14(-0.17%) |
Oct 01, 2013 | 78.48 | 79.47 | 78.48 | 79.44 | 158,511 | +0.76(+0.96%) |
Sep 27, 2013 | 78.45 | 78.81 | 78.45 | 78.69 | 72,038 | -0.28(-0.35%) |
Sep 26, 2013 | 78.45 | 79.04 | 78.41 | 78.96 | 66,208 | +0.54(+0.69%) |
Sep 25, 2013 | 78.77 | 78.84 | 78.30 | 78.42 | 46,886 | -0.23(-0.29%) |
Sep 24, 2013 | 78.61 | 79.07 | 78.27 | 78.65 | 189,186 | +0.06(+0.07%) |
Sep 23, 2013 | 79.03 | 79.03 | 78.23 | 78.60 | 52,210 | -0.62(-0.78%) |
Sep 20, 2013 | 80.01 | 80.01 | 79.12 | 79.21 | 55,299 | -0.61(-0.76%) |
Sep 19, 2013 | 80.13 | 80.20 | 79.75 | 79.82 | 55,673 | +0.01(+0.01%) |
Sep 18, 2013 | 78.81 | 79.89 | 78.52 | 79.81 | 45,438 | +0.90(+1.14%) |
Sep 17, 2013 | 78.61 | 78.95 | 78.60 | 78.91 | 55,317 | +0.43(+0.55%) |
Sep 16, 2013 | 78.82 | 78.90 | 78.41 | 78.48 | 66,979 | +0.47(+0.60%) |
Sep 13, 2013 | 78.09 | 78.23 | 77.60 | 78.01 | 71,137 | +0.16(+0.20%) |
Sep 12, 2013 | 78.27 | 78.27 | 77.77 | 77.85 | 39,166 | -0.29(-0.38%) |
Sep 11, 2013 | 77.74 | 78.14 | 77.62 | 78.14 | 43,653 | +0.29(+0.37%) |
Sep 10, 2013 | 77.51 | 77.86 | 77.36 | 77.86 | 60,615 | +0.82(+1.06%) |
Sep 09, 2013 | 76.25 | 77.14 | 76.25 | 77.04 | 52,663 | +1.00(+1.31%) |
Sep 06, 2013 | 76.33 | 76.51 | 75.55 | 76.04 | 48,658 | +0.02(+0.02%) |
Sep 05, 2013 | 75.94 | 76.25 | 75.93 | 76.02 | 81,734 | +0.17(+0.22%) |
Sep 04, 2013 | 75.16 | 75.93 | 75.02 | 75.86 | 52,168 | +0.80(+1.07%) |