Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 78.39 | 78.85 | 78.01 | 78.19 | 393,118 | -0.21(-0.27%) |
Nov 27, 2013 | 78.35 | 78.76 | 78.06 | 78.40 | 1,005,457 | +0.19(+0.25%) |
Nov 26, 2013 | 78.50 | 78.82 | 78.11 | 78.21 | 1,499,911 | -0.63(-0.79%) |
Nov 25, 2013 | 79.87 | 80.19 | 78.68 | 78.83 | 933,131 | -1.04(-1.30%) |
Nov 22, 2013 | 79.03 | 80.05 | 78.49 | 79.87 | 1,540,390 | +1.05(+1.33%) |
Nov 21, 2013 | 79.01 | 79.15 | 78.41 | 78.82 | 1,405,145 | +0.08(+0.10%) |
Nov 20, 2013 | 79.03 | 79.28 | 78.49 | 78.75 | 1,199,566 | -0.35(-0.45%) |
Nov 19, 2013 | 78.99 | 79.49 | 78.67 | 79.10 | 1,250,056 | +0.11(+0.14%) |
Nov 18, 2013 | 79.42 | 79.70 | 78.75 | 78.99 | 1,168,293 | -0.47(-0.59%) |
Nov 15, 2013 | 78.33 | 79.53 | 78.18 | 79.46 | 1,460,633 | +1.38(+1.77%) |
Nov 14, 2013 | 77.85 | 78.16 | 77.44 | 78.08 | 1,459,493 | +0.45(+0.58%) |
Nov 13, 2013 | 77.40 | 77.89 | 77.19 | 77.62 | 1,688,785 | +0.05(+0.06%) |
Nov 12, 2013 | 78.39 | 78.45 | 77.53 | 77.57 | 1,427,048 | -0.80(-1.03%) |
Nov 11, 2013 | 78.67 | 78.95 | 78.21 | 78.38 | 1,217,150 | -0.26(-0.33%) |
Nov 08, 2013 | 77.78 | 78.77 | 77.67 | 78.64 | 1,239,583 | +0.85(+1.10%) |
Nov 07, 2013 | 78.87 | 78.95 | 77.61 | 77.78 | 2,092,802 | -1.19(-1.51%) |
Nov 06, 2013 | 78.64 | 79.10 | 78.42 | 78.98 | 992,923 | +0.57(+0.73%) |
Nov 05, 2013 | 77.91 | 78.59 | 77.41 | 78.40 | 893,678 | +0.25(+0.32%) |
Nov 04, 2013 | 77.68 | 78.24 | 77.44 | 78.15 | 1,076,559 | +0.55(+0.71%) |
Nov 01, 2013 | 78.28 | 78.85 | 77.30 | 77.60 | 1,587,204 | -0.73(-0.93%) |
Oct 31, 2013 | 77.09 | 78.59 | 76.45 | 78.32 | 2,124,945 | +1.30(+1.69%) |
Oct 30, 2013 | 77.47 | 78.86 | 76.87 | 77.02 | 2,430,545 | -0.19(-0.25%) |
Oct 29, 2013 | 77.75 | 78.60 | 76.88 | 77.22 | 3,253,343 | -1.49(-1.89%) |
Oct 28, 2013 | 80.13 | 80.17 | 78.16 | 78.70 | 2,242,422 | -1.57(-1.96%) |
Oct 25, 2013 | 79.87 | 80.38 | 79.50 | 80.28 | 1,248,065 | +0.25(+0.31%) |
Oct 24, 2013 | 79.50 | 80.28 | 79.41 | 80.02 | 996,163 | +0.52(+0.66%) |
Oct 23, 2013 | 80.24 | 80.43 | 79.08 | 79.50 | 1,002,031 | -0.78(-0.97%) |
Oct 22, 2013 | 79.92 | 80.43 | 79.81 | 80.28 | 1,035,972 | +0.77(+0.97%) |
Oct 21, 2013 | 79.02 | 79.74 | 78.97 | 79.51 | 758,966 | +0.34(+0.43%) |
Oct 18, 2013 | 79.18 | 79.40 | 78.66 | 79.17 | 2,144,625 | +0.23(+0.29%) |
Oct 17, 2013 | 78.24 | 79.10 | 78.01 | 78.94 | 1,233,938 | +0.56(+0.71%) |
Oct 16, 2013 | 78.35 | 78.81 | 77.90 | 78.38 | 1,144,913 | +0.71(+0.92%) |
Oct 15, 2013 | 78.11 | 78.49 | 77.47 | 77.67 | 1,447,032 | -0.77(-0.98%) |
Oct 14, 2013 | 77.32 | 78.55 | 77.25 | 78.44 | 950,391 | +0.32(+0.41%) |
Oct 11, 2013 | 77.80 | 78.13 | 77.12 | 78.11 | 1,582,365 | +0.66(+0.85%) |
Oct 10, 2013 | 75.52 | 77.60 | 75.44 | 77.45 | 2,571,406 | +2.74(+3.66%) |
Oct 09, 2013 | 73.88 | 75.02 | 73.59 | 74.71 | 1,828,381 | +1.01(+1.37%) |
Oct 08, 2013 | 75.24 | 75.25 | 73.45 | 73.70 | 2,306,688 | -1.47(-1.95%) |
Oct 07, 2013 | 76.01 | 76.29 | 75.12 | 75.17 | 1,580,050 | -1.21(-1.59%) |
Oct 04, 2013 | 75.76 | 76.56 | 75.51 | 76.38 | 1,710,119 | +0.63(+0.83%) |
Oct 03, 2013 | 76.99 | 77.13 | 75.56 | 75.75 | 2,336,434 | -1.24(-1.61%) |
Oct 02, 2013 | 76.79 | 77.34 | 76.00 | 76.99 | 1,745,991 | +0.04(+0.05%) |
Oct 01, 2013 | 75.96 | 77.54 | 75.58 | 76.96 | 1,993,909 | +0.39(+0.51%) |
Sep 30, 2013 | 76.27 | 76.99 | 76.16 | 76.57 | 1,427,907 | -0.31(-0.40%) |
Sep 27, 2013 | 77.34 | 77.78 | 76.84 | 76.88 | 1,862,924 | -1.49(-1.90%) |
Sep 26, 2013 | 78.40 | 81.91 | 77.82 | 78.36 | 4,882,215 | +1.76(+2.29%) |
Sep 25, 2013 | 76.88 | 77.09 | 76.44 | 76.61 | 916,281 | +0.08(+0.10%) |
Sep 24, 2013 | 76.59 | 77.14 | 76.42 | 76.53 | 938,354 | -0.15(-0.20%) |
Sep 23, 2013 | 77.19 | 77.74 | 76.43 | 76.68 | 1,292,097 | -0.82(-1.06%) |
Sep 20, 2013 | 78.54 | 79.21 | 77.50 | 77.50 | 2,697,036 | -1.03(-1.32%) |
Sep 19, 2013 | 78.14 | 79.52 | 78.14 | 78.54 | 1,548,280 | +0.46(+0.59%) |
Sep 18, 2013 | 76.13 | 78.16 | 75.78 | 78.07 | 1,575,484 | +2.02(+2.66%) |
Sep 17, 2013 | 76.90 | 77.02 | 75.85 | 76.05 | 2,999,550 | -1.03(-1.34%) |
Sep 16, 2013 | 76.45 | 77.63 | 76.19 | 77.09 | 1,700,244 | +1.31(+1.73%) |
Sep 13, 2013 | 75.57 | 75.93 | 75.31 | 75.77 | 739,688 | +0.30(+0.40%) |
Sep 12, 2013 | 75.67 | 76.17 | 75.35 | 75.47 | 708,814 | -0.39(-0.52%) |
Sep 11, 2013 | 75.82 | 76.09 | 75.37 | 75.87 | 741,495 | +0.06(+0.08%) |
Sep 10, 2013 | 75.75 | 76.17 | 75.42 | 75.81 | 1,060,486 | +0.33(+0.44%) |
Sep 09, 2013 | 73.87 | 75.52 | 73.61 | 75.48 | 1,247,644 | +1.96(+2.67%) |
Sep 06, 2013 | 74.25 | 74.50 | 73.43 | 73.52 | 1,279,894 | -0.61(-0.82%) |
Sep 05, 2013 | 74.12 | 74.41 | 73.71 | 74.12 | 868,970 | -0.02(-0.03%) |
Sep 04, 2013 | 73.43 | 74.21 | 73.10 | 74.15 | 934,738 | +0.69(+0.93%) |