Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 80.03 | 80.16 | 79.60 | 79.76 | 444,385 | -0.48(-0.59%) |
Nov 27, 2013 | 80.15 | 80.65 | 80.01 | 80.24 | 892,099 | +0.00(+0.00%) |
Nov 26, 2013 | 79.85 | 80.57 | 79.72 | 80.24 | 1,004,800 | +0.25(+0.31%) |
Nov 25, 2013 | 80.47 | 81.17 | 79.82 | 79.99 | 1,316,585 | -0.75(-0.93%) |
Nov 22, 2013 | 80.29 | 81.12 | 80.16 | 80.74 | 1,493,821 | -0.15(-0.18%) |
Nov 21, 2013 | 80.91 | 81.01 | 80.42 | 80.89 | 576,336 | +0.01(+0.01%) |
Nov 20, 2013 | 81.18 | 81.84 | 80.51 | 80.88 | 931,549 | -0.74(-0.91%) |
Nov 19, 2013 | 81.46 | 82.07 | 81.27 | 81.62 | 1,458,558 | -0.27(-0.32%) |
Nov 18, 2013 | 82.18 | 82.39 | 81.75 | 81.89 | 1,851,772 | +0.16(+0.20%) |
Nov 15, 2013 | 81.86 | 82.01 | 81.68 | 81.72 | 1,429,667 | -0.07(-0.09%) |
Nov 14, 2013 | 81.40 | 82.01 | 81.26 | 81.79 | 1,827,840 | +0.67(+0.83%) |
Nov 12, 2013 | 81.04 | 81.48 | 80.58 | 81.12 | 2,267,593 | -0.39(-0.48%) |
Nov 11, 2013 | 80.56 | 81.63 | 80.40 | 81.51 | 3,340,892 | +1.21(+1.51%) |
Nov 08, 2013 | 78.33 | 80.38 | 78.31 | 80.30 | 2,227,703 | +0.99(+1.25%) |
Nov 07, 2013 | 80.40 | 80.55 | 79.12 | 79.31 | 1,096,830 | -1.14(-1.42%) |
Nov 06, 2013 | 80.36 | 80.86 | 80.25 | 80.45 | 1,110,610 | +1.20(+1.52%) |
Nov 05, 2013 | 78.50 | 79.53 | 78.40 | 79.25 | 859,195 | -0.09(-0.12%) |
Nov 04, 2013 | 79.34 | 79.50 | 79.02 | 79.34 | 1,777,287 | -0.16(-0.20%) |
Nov 01, 2013 | 79.41 | 79.61 | 78.77 | 79.50 | 1,488,437 | -0.89(-1.11%) |
Oct 31, 2013 | 80.68 | 81.22 | 79.96 | 80.40 | 3,737,905 | +0.38(+0.47%) |
Oct 30, 2013 | 79.71 | 80.09 | 79.30 | 80.02 | 2,704,780 | -0.85(-1.05%) |
Oct 29, 2013 | 80.64 | 80.99 | 80.56 | 80.87 | 1,252,814 | +0.05(+0.06%) |
Oct 28, 2013 | 80.74 | 81.16 | 80.31 | 80.82 | 1,590,437 | -0.33(-0.41%) |
Oct 25, 2013 | 80.65 | 81.18 | 80.47 | 81.16 | 1,812,544 | +1.19(+1.48%) |
Oct 24, 2013 | 80.16 | 80.23 | 79.64 | 79.97 | 813,096 | +0.09(+0.12%) |
Oct 23, 2013 | 80.19 | 80.23 | 79.67 | 79.88 | 1,416,193 | -0.49(-0.61%) |
Oct 22, 2013 | 79.72 | 81.04 | 79.71 | 80.36 | 1,128,579 | +0.82(+1.03%) |
Oct 21, 2013 | 79.22 | 79.58 | 79.14 | 79.54 | 1,002,210 | -0.05(-0.07%) |
Oct 18, 2013 | 79.31 | 79.73 | 79.09 | 79.60 | 1,225,840 | +1.32(+1.68%) |
Oct 17, 2013 | 77.94 | 78.33 | 77.39 | 78.28 | 1,352,397 | +1.66(+2.16%) |
Oct 16, 2013 | 76.62 | 76.87 | 76.23 | 76.62 | 622,635 | +0.61(+0.81%) |
Oct 15, 2013 | 76.33 | 76.50 | 75.84 | 76.01 | 870,855 | -0.54(-0.71%) |
Oct 14, 2013 | 75.96 | 76.59 | 75.72 | 76.55 | 828,960 | +0.28(+0.37%) |
Oct 11, 2013 | 75.92 | 76.27 | 75.75 | 76.27 | 1,285,141 | +0.75(+1.00%) |
Oct 10, 2013 | 74.49 | 75.65 | 74.47 | 75.52 | 1,359,993 | +1.24(+1.67%) |
Oct 09, 2013 | 74.21 | 74.78 | 74.13 | 74.28 | 3,800,315 | -0.71(-0.95%) |
Oct 08, 2013 | 75.21 | 75.32 | 74.82 | 74.99 | 1,571,127 | -0.74(-0.98%) |
Oct 07, 2013 | 75.51 | 75.94 | 75.42 | 75.74 | 1,363,684 | -0.96(-1.25%) |
Oct 04, 2013 | 76.50 | 76.75 | 76.26 | 76.70 | 650,778 | +0.59(+0.77%) |
Oct 03, 2013 | 76.39 | 76.43 | 75.76 | 76.11 | 384,965 | -0.14(-0.18%) |
Oct 02, 2013 | 75.95 | 76.25 | 75.42 | 76.25 | 1,248,596 | -0.24(-0.31%) |
Oct 01, 2013 | 75.73 | 76.50 | 75.51 | 76.49 | 2,104,798 | -0.71(-0.92%) |
Sep 27, 2013 | 77.08 | 77.50 | 77.08 | 77.20 | 1,910,853 | -0.46(-0.60%) |
Sep 26, 2013 | 77.68 | 77.85 | 77.20 | 77.67 | 3,897,718 | +0.58(+0.75%) |
Sep 25, 2013 | 76.61 | 77.37 | 76.61 | 77.09 | 2,110,553 | +0.27(+0.35%) |
Sep 24, 2013 | 76.61 | 76.96 | 76.26 | 76.82 | 1,418,678 | -0.34(-0.44%) |
Sep 23, 2013 | 78.41 | 78.45 | 77.06 | 77.16 | 1,581,848 | -0.78(-1.00%) |
Sep 20, 2013 | 79.50 | 78.86 | 77.81 | 77.94 | 1,830,462 | -1.56(-1.96%) |
Sep 19, 2013 | 80.45 | 80.49 | 79.06 | 79.50 | 3,401,887 | +0.11(+0.14%) |
Sep 18, 2013 | 77.50 | 79.48 | 77.10 | 79.39 | 2,017,200 | +2.15(+2.78%) |
Sep 17, 2013 | 76.72 | 77.30 | 76.72 | 77.24 | 1,647,828 | -0.02(-0.02%) |
Sep 16, 2013 | 77.42 | 77.31 | 76.95 | 77.26 | 1,823,240 | +1.04(+1.36%) |
Sep 13, 2013 | 75.89 | 76.26 | 75.71 | 76.22 | 1,373,987 | +1.19(+1.59%) |
Sep 12, 2013 | 74.57 | 75.10 | 74.40 | 75.02 | 4,297,098 | -0.66(-0.87%) |
Sep 11, 2013 | 74.06 | 75.68 | 73.98 | 75.68 | 1,631,416 | +0.97(+1.30%) |
Sep 10, 2013 | 74.30 | 74.87 | 74.19 | 74.71 | 958,698 | +0.57(+0.77%) |
Sep 09, 2013 | 73.68 | 74.20 | 73.47 | 74.14 | 1,360,978 | -0.09(-0.11%) |
Sep 06, 2013 | 73.88 | 74.91 | 73.40 | 74.23 | 1,866,188 | +0.81(+1.10%) |
Sep 05, 2013 | 73.34 | 73.67 | 72.91 | 73.42 | 1,123,925 | -0.61(-0.83%) |
Sep 04, 2013 | 72.54 | 74.15 | 72.52 | 74.03 | 1,094,896 | +0.53(+0.72%) |