Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 80.02 | 80.15 | 79.59 | 79.75 | 444,445 | -0.48(-0.59%) |
Nov 27, 2013 | 80.14 | 80.64 | 80.00 | 80.23 | 892,220 | +0.00(+0.00%) |
Nov 26, 2013 | 79.84 | 80.56 | 79.70 | 80.23 | 1,004,936 | +0.25(+0.31%) |
Nov 25, 2013 | 80.46 | 81.16 | 79.81 | 79.98 | 1,316,764 | -0.75(-0.93%) |
Nov 22, 2013 | 80.27 | 81.11 | 80.15 | 80.73 | 1,494,023 | -0.15(-0.18%) |
Nov 21, 2013 | 80.90 | 81.00 | 80.41 | 80.88 | 576,414 | +0.01(+0.01%) |
Nov 20, 2013 | 81.16 | 81.83 | 80.50 | 80.87 | 931,676 | -0.74(-0.91%) |
Nov 19, 2013 | 81.45 | 82.06 | 81.26 | 81.61 | 1,458,756 | -0.27(-0.32%) |
Nov 18, 2013 | 82.16 | 82.38 | 81.74 | 81.88 | 1,852,023 | +0.16(+0.20%) |
Nov 15, 2013 | 81.84 | 82.00 | 81.67 | 81.71 | 1,429,861 | -0.07(-0.09%) |
Nov 14, 2013 | 81.39 | 82.00 | 81.25 | 81.78 | 1,828,088 | +0.67(+0.83%) |
Nov 12, 2013 | 81.02 | 81.47 | 80.57 | 81.11 | 2,267,900 | -0.39(-0.48%) |
Nov 11, 2013 | 80.55 | 81.62 | 80.39 | 81.50 | 3,341,345 | +1.21(+1.51%) |
Nov 08, 2013 | 78.32 | 80.37 | 78.30 | 80.29 | 2,228,005 | +0.99(+1.25%) |
Nov 07, 2013 | 80.39 | 80.54 | 79.11 | 79.30 | 1,096,979 | -1.14(-1.42%) |
Nov 06, 2013 | 80.35 | 80.85 | 80.24 | 80.44 | 1,110,761 | +1.20(+1.52%) |
Nov 05, 2013 | 78.49 | 79.52 | 78.39 | 79.24 | 859,311 | -0.09(-0.12%) |
Nov 04, 2013 | 79.33 | 79.49 | 79.01 | 79.33 | 1,777,528 | -0.16(-0.20%) |
Nov 01, 2013 | 79.40 | 79.60 | 78.76 | 79.49 | 1,488,639 | -0.89(-1.11%) |
Oct 31, 2013 | 80.67 | 81.21 | 79.95 | 80.38 | 3,738,412 | +0.38(+0.47%) |
Oct 30, 2013 | 79.70 | 80.08 | 79.28 | 80.01 | 2,705,147 | -0.85(-1.05%) |
Oct 29, 2013 | 80.63 | 80.98 | 80.55 | 80.86 | 1,252,984 | +0.05(+0.06%) |
Oct 28, 2013 | 80.73 | 81.15 | 80.30 | 80.81 | 1,590,652 | -0.33(-0.41%) |
Oct 25, 2013 | 80.64 | 81.17 | 80.46 | 81.14 | 1,812,790 | +1.19(+1.48%) |
Oct 24, 2013 | 80.15 | 80.21 | 79.63 | 79.96 | 813,206 | +0.09(+0.12%) |
Oct 23, 2013 | 80.18 | 80.21 | 79.66 | 79.87 | 1,416,386 | -0.49(-0.61%) |
Oct 22, 2013 | 79.71 | 81.03 | 79.70 | 80.35 | 1,128,732 | +0.82(+1.03%) |
Oct 21, 2013 | 79.21 | 79.57 | 79.13 | 79.53 | 1,002,346 | -0.05(-0.07%) |
Oct 18, 2013 | 79.30 | 79.72 | 79.08 | 79.59 | 1,226,007 | +1.32(+1.68%) |
Oct 17, 2013 | 77.93 | 78.32 | 77.38 | 78.27 | 1,352,581 | +1.66(+2.16%) |
Oct 16, 2013 | 76.61 | 76.86 | 76.22 | 76.61 | 622,720 | +0.61(+0.81%) |
Oct 15, 2013 | 76.32 | 76.49 | 75.83 | 76.00 | 870,973 | -0.54(-0.71%) |
Oct 14, 2013 | 75.95 | 76.58 | 75.71 | 76.54 | 829,073 | +0.28(+0.37%) |
Oct 11, 2013 | 75.91 | 76.26 | 75.74 | 76.26 | 1,285,315 | +0.75(+1.00%) |
Oct 10, 2013 | 74.48 | 75.64 | 74.46 | 75.51 | 1,360,178 | +1.24(+1.67%) |
Oct 09, 2013 | 74.20 | 74.77 | 74.12 | 74.27 | 3,800,831 | -0.71(-0.95%) |
Oct 08, 2013 | 75.20 | 75.31 | 74.81 | 74.98 | 1,571,340 | -0.74(-0.98%) |
Oct 07, 2013 | 75.50 | 75.93 | 75.41 | 75.73 | 1,363,869 | -0.96(-1.25%) |
Oct 04, 2013 | 76.49 | 76.74 | 76.25 | 76.69 | 650,866 | +0.59(+0.77%) |
Oct 03, 2013 | 76.38 | 76.42 | 75.75 | 76.10 | 385,017 | -0.14(-0.18%) |
Oct 02, 2013 | 75.94 | 76.24 | 75.41 | 76.24 | 1,248,766 | -0.24(-0.31%) |
Oct 01, 2013 | 75.72 | 76.49 | 75.50 | 76.48 | 2,105,084 | -0.71(-0.92%) |
Sep 27, 2013 | 77.07 | 77.49 | 77.07 | 77.19 | 1,911,112 | -0.47(-0.60%) |
Sep 26, 2013 | 77.66 | 77.84 | 77.19 | 77.66 | 3,898,247 | +0.58(+0.75%) |
Sep 25, 2013 | 76.60 | 77.36 | 76.60 | 77.08 | 2,110,839 | +0.27(+0.35%) |
Sep 24, 2013 | 76.60 | 76.95 | 76.25 | 76.80 | 1,418,871 | -0.34(-0.44%) |
Sep 23, 2013 | 78.40 | 78.44 | 77.04 | 77.15 | 1,582,062 | -0.78(-1.00%) |
Sep 20, 2013 | 79.49 | 78.85 | 77.80 | 77.93 | 1,830,710 | -1.56(-1.96%) |
Sep 19, 2013 | 80.44 | 80.48 | 79.04 | 79.49 | 3,402,349 | +0.11(+0.14%) |
Sep 18, 2013 | 77.49 | 79.47 | 77.09 | 79.38 | 2,017,473 | +2.15(+2.78%) |
Sep 17, 2013 | 76.71 | 77.29 | 76.71 | 77.23 | 1,648,052 | -0.02(-0.02%) |
Sep 16, 2013 | 77.41 | 77.30 | 76.94 | 77.25 | 1,823,488 | +1.04(+1.36%) |
Sep 13, 2013 | 75.87 | 76.25 | 75.70 | 76.21 | 1,374,173 | +1.19(+1.59%) |
Sep 12, 2013 | 74.56 | 75.09 | 74.39 | 75.01 | 4,297,681 | -0.66(-0.87%) |
Sep 11, 2013 | 74.05 | 75.67 | 73.97 | 75.67 | 1,631,637 | +0.97(+1.30%) |
Sep 10, 2013 | 74.29 | 74.86 | 74.18 | 74.70 | 958,828 | +0.57(+0.77%) |
Sep 09, 2013 | 73.67 | 74.19 | 73.46 | 74.13 | 1,361,162 | -0.09(-0.11%) |
Sep 06, 2013 | 73.87 | 74.90 | 73.39 | 74.22 | 1,866,442 | +0.81(+1.10%) |
Sep 05, 2013 | 73.33 | 73.66 | 72.90 | 73.41 | 1,124,078 | -0.61(-0.83%) |
Sep 04, 2013 | 72.53 | 74.14 | 72.51 | 74.02 | 1,095,045 | +0.53(+0.72%) |