Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 83.41 | 83.46 | 82.37 | 82.48 | 730,685 | -0.54(-0.65%) |
Nov 27, 2013 | 83.18 | 83.34 | 82.80 | 83.01 | 1,056,777 | +0.07(+0.08%) |
Nov 26, 2013 | 83.02 | 83.53 | 82.79 | 82.95 | 1,675,188 | -0.22(-0.26%) |
Nov 25, 2013 | 81.83 | 83.32 | 81.60 | 83.17 | 1,566,788 | +1.47(+1.80%) |
Nov 22, 2013 | 80.86 | 81.93 | 80.71 | 81.69 | 1,655,327 | +0.84(+1.04%) |
Nov 21, 2013 | 81.49 | 82.44 | 80.81 | 80.85 | 1,817,671 | -0.08(-0.10%) |
Nov 20, 2013 | 79.96 | 81.53 | 79.71 | 80.94 | 1,909,664 | +1.10(+1.38%) |
Nov 19, 2013 | 79.65 | 79.98 | 79.39 | 79.84 | 1,383,018 | +0.51(+0.64%) |
Nov 18, 2013 | 78.94 | 79.46 | 78.78 | 79.33 | 974,278 | +0.44(+0.56%) |
Nov 15, 2013 | 78.20 | 78.90 | 78.08 | 78.88 | 1,433,820 | +0.58(+0.73%) |
Nov 14, 2013 | 77.52 | 78.33 | 77.39 | 78.31 | 1,516,550 | +0.81(+1.05%) |
Nov 13, 2013 | 76.48 | 77.53 | 76.38 | 77.50 | 1,805,910 | +1.01(+1.32%) |
Nov 12, 2013 | 76.38 | 76.63 | 76.00 | 76.49 | 1,131,228 | -0.01(-0.01%) |
Nov 11, 2013 | 76.18 | 76.72 | 76.03 | 76.50 | 786,535 | +0.41(+0.53%) |
Nov 08, 2013 | 74.91 | 76.10 | 74.78 | 76.09 | 1,521,311 | +1.32(+1.77%) |
Nov 07, 2013 | 76.14 | 76.53 | 74.72 | 74.77 | 1,505,654 | -1.07(-1.41%) |
Nov 06, 2013 | 75.08 | 76.53 | 74.79 | 75.84 | 1,371,707 | +0.85(+1.13%) |
Nov 05, 2013 | 74.63 | 75.87 | 74.31 | 74.99 | 4,084,993 | -0.09(-0.13%) |
Nov 04, 2013 | 74.28 | 75.11 | 73.94 | 75.08 | 1,915,720 | +1.16(+1.57%) |
Nov 01, 2013 | 72.61 | 74.04 | 72.25 | 73.92 | 2,665,344 | +1.32(+1.82%) |
Oct 31, 2013 | 72.52 | 73.95 | 71.27 | 72.60 | 3,394,224 | +2.21(+3.14%) |
Oct 30, 2013 | 70.21 | 71.25 | 70.21 | 70.40 | 2,400,753 | +0.32(+0.46%) |
Oct 29, 2013 | 69.92 | 70.17 | 69.49 | 70.07 | 1,874,630 | +0.07(+0.09%) |
Oct 28, 2013 | 69.89 | 70.34 | 69.54 | 70.01 | 1,718,745 | +0.31(+0.45%) |
Oct 25, 2013 | 68.91 | 69.81 | 68.65 | 69.70 | 2,227,414 | +0.69(+1.00%) |
Oct 24, 2013 | 70.04 | 70.35 | 68.51 | 69.01 | 2,248,609 | -0.69(-0.99%) |
Oct 23, 2013 | 72.01 | 72.04 | 69.54 | 69.70 | 2,841,667 | -2.42(-3.36%) |
Oct 22, 2013 | 71.77 | 73.01 | 71.77 | 72.12 | 1,331,323 | +0.49(+0.68%) |
Oct 21, 2013 | 70.53 | 71.87 | 69.93 | 71.63 | 2,101,043 | +0.94(+1.33%) |
Oct 18, 2013 | 73.06 | 73.19 | 70.23 | 70.69 | 4,839,649 | -2.39(-3.27%) |
Oct 17, 2013 | 75.04 | 75.04 | 73.06 | 73.07 | 3,340,288 | -2.82(-3.72%) |
Oct 16, 2013 | 74.35 | 75.93 | 74.18 | 75.89 | 1,658,814 | +2.19(+2.97%) |
Oct 15, 2013 | 74.57 | 74.94 | 73.66 | 73.71 | 1,452,799 | -1.04(-1.39%) |
Oct 14, 2013 | 74.64 | 75.08 | 74.15 | 74.74 | 1,458,498 | -0.33(-0.44%) |
Oct 11, 2013 | 74.56 | 75.32 | 74.25 | 75.07 | 1,148,465 | +0.49(+0.66%) |
Oct 10, 2013 | 73.45 | 74.99 | 73.36 | 74.58 | 1,462,857 | +1.79(+2.46%) |
Oct 09, 2013 | 73.06 | 73.39 | 72.64 | 72.79 | 1,326,737 | -0.21(-0.28%) |
Oct 08, 2013 | 73.59 | 73.76 | 72.98 | 73.00 | 1,462,750 | -0.70(-0.95%) |
Oct 07, 2013 | 73.98 | 74.36 | 73.69 | 73.70 | 1,042,433 | -1.03(-1.38%) |
Oct 04, 2013 | 73.69 | 75.19 | 73.48 | 74.72 | 1,894,514 | +1.07(+1.45%) |
Oct 03, 2013 | 73.72 | 74.04 | 73.34 | 73.66 | 1,532,452 | -0.30(-0.41%) |
Oct 02, 2013 | 73.74 | 74.09 | 73.06 | 73.96 | 1,359,967 | -0.12(-0.17%) |
Oct 01, 2013 | 72.53 | 74.40 | 72.38 | 74.08 | 1,493,186 | +1.59(+2.20%) |
Sep 30, 2013 | 72.68 | 72.74 | 71.97 | 72.49 | 2,138,367 | -0.75(-1.02%) |
Sep 27, 2013 | 73.22 | 73.66 | 72.98 | 73.23 | 1,144,582 | -0.37(-0.50%) |
Sep 26, 2013 | 74.11 | 74.65 | 72.93 | 73.60 | 1,637,640 | -0.26(-0.36%) |
Sep 25, 2013 | 74.05 | 74.25 | 73.84 | 73.87 | 1,173,785 | +0.01(+0.01%) |
Sep 24, 2013 | 73.93 | 74.60 | 73.31 | 73.86 | 1,718,318 | +0.07(+0.09%) |
Sep 23, 2013 | 73.73 | 74.09 | 72.23 | 73.79 | 2,604,548 | -0.33(-0.45%) |
Sep 20, 2013 | 73.41 | 74.97 | 73.31 | 74.12 | 3,468,889 | +0.82(+1.12%) |
Sep 19, 2013 | 76.63 | 76.80 | 72.46 | 73.30 | 5,149,945 | -3.33(-4.34%) |
Sep 18, 2013 | 78.86 | 79.22 | 75.79 | 76.63 | 4,851,663 | -2.33(-2.95%) |
Sep 17, 2013 | 79.46 | 79.48 | 78.47 | 78.96 | 1,063,798 | -0.52(-0.65%) |
Sep 16, 2013 | 79.69 | 79.73 | 79.14 | 79.48 | 1,232,575 | +0.58(+0.74%) |
Sep 13, 2013 | 78.34 | 79.35 | 78.33 | 78.89 | 1,097,116 | +0.92(+1.19%) |
Sep 12, 2013 | 77.78 | 78.45 | 77.53 | 77.97 | 1,057,072 | +0.35(+0.45%) |
Sep 11, 2013 | 77.09 | 77.92 | 76.92 | 77.62 | 1,300,247 | +0.58(+0.75%) |
Sep 10, 2013 | 76.33 | 77.10 | 76.23 | 77.04 | 1,000,734 | +0.96(+1.26%) |
Sep 09, 2013 | 76.29 | 76.66 | 75.93 | 76.08 | 1,358,602 | -0.15(-0.20%) |
Sep 06, 2013 | 76.76 | 77.02 | 75.40 | 76.23 | 1,352,155 | -0.40(-0.52%) |
Sep 05, 2013 | 75.74 | 77.10 | 75.74 | 76.63 | 1,566,902 | +0.86(+1.13%) |
Sep 04, 2013 | 74.79 | 75.88 | 74.43 | 75.77 | 1,254,832 | +0.83(+1.11%) |