Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 78.52 | 78.71 | 77.35 | 77.38 | 425,995 | -1.02(-1.30%) |
Nov 27, 2013 | 78.41 | 78.73 | 78.10 | 78.40 | 607,776 | -0.01(-0.01%) |
Nov 26, 2013 | 77.44 | 78.66 | 77.44 | 78.41 | 1,037,412 | +0.97(+1.26%) |
Nov 25, 2013 | 77.35 | 77.81 | 76.79 | 77.44 | 718,391 | +0.27(+0.35%) |
Nov 22, 2013 | 76.40 | 77.31 | 76.40 | 77.17 | 916,948 | +0.69(+0.90%) |
Nov 21, 2013 | 74.27 | 77.18 | 74.25 | 76.48 | 1,876,635 | +1.14(+1.51%) |
Nov 20, 2013 | 75.70 | 77.53 | 73.84 | 75.34 | 3,911,086 | -5.27(-6.54%) |
Nov 19, 2013 | 80.45 | 80.80 | 79.97 | 80.61 | 422,421 | -0.24(-0.29%) |
Nov 18, 2013 | 81.46 | 81.46 | 80.54 | 80.85 | 441,584 | -0.33(-0.40%) |
Nov 15, 2013 | 80.94 | 81.46 | 80.06 | 81.18 | 650,579 | +0.31(+0.39%) |
Nov 14, 2013 | 80.30 | 81.21 | 80.18 | 80.87 | 431,308 | +1.56(+1.97%) |
Nov 12, 2013 | 79.37 | 79.38 | 78.62 | 79.31 | 535,083 | -0.17(-0.21%) |
Nov 11, 2013 | 80.24 | 80.57 | 79.21 | 79.48 | 579,407 | -0.72(-0.89%) |
Nov 08, 2013 | 79.34 | 80.19 | 78.55 | 80.19 | 705,013 | +0.74(+0.93%) |
Nov 07, 2013 | 82.56 | 82.73 | 79.19 | 79.45 | 984,598 | -3.15(-3.81%) |
Nov 06, 2013 | 82.22 | 82.60 | 81.91 | 82.60 | 443,313 | +0.87(+1.07%) |
Nov 05, 2013 | 81.33 | 81.91 | 81.06 | 81.73 | 587,565 | +0.05(+0.06%) |
Nov 04, 2013 | 82.25 | 82.39 | 81.27 | 81.68 | 320,458 | -0.29(-0.35%) |
Nov 01, 2013 | 82.02 | 82.39 | 81.52 | 81.96 | 420,018 | -0.15(-0.18%) |
Oct 31, 2013 | 82.16 | 82.41 | 81.68 | 82.11 | 623,420 | -0.21(-0.26%) |
Oct 30, 2013 | 83.31 | 83.33 | 81.96 | 82.33 | 451,824 | -1.03(-1.24%) |
Oct 29, 2013 | 82.81 | 83.40 | 82.64 | 83.36 | 411,893 | +0.52(+0.62%) |
Oct 28, 2013 | 81.37 | 83.09 | 81.37 | 82.84 | 612,932 | +1.36(+1.67%) |
Oct 25, 2013 | 80.81 | 81.54 | 80.55 | 81.48 | 427,139 | +0.56(+0.69%) |
Oct 24, 2013 | 80.35 | 80.95 | 79.98 | 80.92 | 453,942 | +0.55(+0.69%) |
Oct 23, 2013 | 79.95 | 80.54 | 79.78 | 80.37 | 429,246 | +0.09(+0.11%) |
Oct 22, 2013 | 79.00 | 80.44 | 78.90 | 80.28 | 855,222 | +1.38(+1.75%) |
Oct 21, 2013 | 79.54 | 79.54 | 78.76 | 78.90 | 629,870 | -0.75(-0.95%) |
Oct 18, 2013 | 80.38 | 80.38 | 79.46 | 79.65 | 457,836 | -0.41(-0.52%) |
Oct 17, 2013 | 79.34 | 80.13 | 79.03 | 80.07 | 576,372 | +0.69(+0.87%) |
Oct 16, 2013 | 78.61 | 79.39 | 78.44 | 79.37 | 735,839 | +1.13(+1.44%) |
Oct 15, 2013 | 78.60 | 78.68 | 78.07 | 78.24 | 805,853 | -0.56(-0.71%) |
Oct 14, 2013 | 78.56 | 78.87 | 78.22 | 78.80 | 512,479 | +0.10(+0.12%) |
Oct 11, 2013 | 78.30 | 78.78 | 78.13 | 78.71 | 496,760 | +0.07(+0.08%) |
Oct 10, 2013 | 77.79 | 78.69 | 77.75 | 78.64 | 616,463 | +1.57(+2.04%) |
Oct 09, 2013 | 77.92 | 78.16 | 76.92 | 77.07 | 622,469 | -0.89(-1.14%) |
Oct 08, 2013 | 77.95 | 78.56 | 77.93 | 77.96 | 825,441 | -0.15(-0.19%) |
Oct 07, 2013 | 78.04 | 78.32 | 77.48 | 78.10 | 657,943 | -0.11(-0.14%) |
Oct 04, 2013 | 77.29 | 78.55 | 77.14 | 78.21 | 537,945 | +0.71(+0.91%) |
Oct 03, 2013 | 77.26 | 77.79 | 76.72 | 77.50 | 542,049 | +0.01(+0.02%) |
Oct 02, 2013 | 77.65 | 77.65 | 76.64 | 77.49 | 793,382 | -0.34(-0.44%) |
Oct 01, 2013 | 77.60 | 78.01 | 77.23 | 77.83 | 700,664 | +0.27(+0.35%) |
Sep 30, 2013 | 77.27 | 77.82 | 77.11 | 77.56 | 1,143,254 | +0.18(+0.24%) |
Sep 27, 2013 | 77.56 | 77.65 | 77.06 | 77.37 | 626,432 | -0.66(-0.85%) |
Sep 26, 2013 | 78.17 | 78.63 | 77.62 | 78.04 | 513,379 | -0.13(-0.16%) |
Sep 25, 2013 | 78.69 | 78.72 | 78.13 | 78.16 | 502,795 | -0.39(-0.50%) |
Sep 24, 2013 | 78.39 | 79.09 | 78.30 | 78.55 | 534,803 | -0.13(-0.16%) |
Sep 23, 2013 | 79.15 | 79.18 | 78.27 | 78.68 | 475,330 | -0.43(-0.54%) |
Sep 20, 2013 | 79.20 | 79.52 | 78.88 | 79.11 | 1,236,555 | -0.40(-0.50%) |
Sep 19, 2013 | 80.16 | 80.28 | 79.09 | 79.51 | 559,099 | -0.59(-0.74%) |
Sep 18, 2013 | 80.04 | 80.27 | 78.75 | 80.10 | 704,209 | +0.13(+0.17%) |
Sep 17, 2013 | 79.97 | 80.30 | 79.65 | 79.96 | 683,656 | +0.28(+0.35%) |
Sep 16, 2013 | 80.23 | 80.36 | 79.58 | 79.68 | 559,340 | +0.04(+0.05%) |
Sep 13, 2013 | 79.47 | 79.77 | 79.14 | 79.65 | 608,939 | +0.44(+0.56%) |
Sep 12, 2013 | 79.21 | 80.14 | 78.97 | 79.20 | 841,511 | -0.38(-0.47%) |
Sep 11, 2013 | 80.36 | 80.36 | 78.75 | 79.58 | 774,299 | -0.83(-1.04%) |
Sep 10, 2013 | 80.23 | 80.95 | 79.76 | 80.41 | 1,224,440 | +0.57(+0.71%) |
Sep 09, 2013 | 78.55 | 79.85 | 78.25 | 79.85 | 585,314 | +1.59(+2.03%) |
Sep 06, 2013 | 79.01 | 79.13 | 77.59 | 78.26 | 425,920 | -0.58(-0.74%) |
Sep 05, 2013 | 78.43 | 79.40 | 78.20 | 78.84 | 869,703 | +0.39(+0.50%) |
Sep 04, 2013 | 77.66 | 78.51 | 77.44 | 78.45 | 514,605 | +0.64(+0.82%) |