Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 81.65 | 81.75 | 81.65 | 81.65 | 66,805 | -0.04(-0.05%) |
Nov 27, 2013 | 81.74 | 81.75 | 81.57 | 81.69 | 237,666 | +0.02(+0.03%) |
Nov 26, 2013 | 81.64 | 81.77 | 81.61 | 81.67 | 233,086 | +0.03(+0.04%) |
Nov 25, 2013 | 81.60 | 81.68 | 81.54 | 81.64 | 233,315 | +0.05(+0.06%) |
Nov 22, 2013 | 81.60 | 81.66 | 81.54 | 81.59 | 424,264 | +0.04(+0.05%) |
Nov 21, 2013 | 81.47 | 81.75 | 81.44 | 81.55 | 357,866 | -0.01(-0.01%) |
Nov 20, 2013 | 81.66 | 81.87 | 81.55 | 81.56 | 273,265 | -0.16(-0.19%) |
Nov 19, 2013 | 81.62 | 81.84 | 81.62 | 81.72 | 279,934 | -0.12(-0.14%) |
Nov 18, 2013 | 81.64 | 81.83 | 81.64 | 81.83 | 378,447 | +0.22(+0.27%) |
Nov 15, 2013 | 81.53 | 81.64 | 81.51 | 81.61 | 174,740 | +0.07(+0.09%) |
Nov 14, 2013 | 81.47 | 81.68 | 81.37 | 81.54 | 250,444 | +0.22(+0.27%) |
Nov 12, 2013 | 81.41 | 81.49 | 81.28 | 81.33 | 578,176 | -0.10(-0.12%) |
Nov 11, 2013 | 81.40 | 81.50 | 81.37 | 81.43 | 147,959 | +0.08(+0.10%) |
Nov 08, 2013 | 81.49 | 81.56 | 81.29 | 81.35 | 230,536 | -0.56(-0.69%) |
Nov 07, 2013 | 81.72 | 81.94 | 81.66 | 81.91 | 277,851 | +0.19(+0.23%) |
Nov 06, 2013 | 81.67 | 81.77 | 81.64 | 81.72 | 247,616 | +0.05(+0.07%) |
Nov 05, 2013 | 81.74 | 81.77 | 81.57 | 81.67 | 379,364 | -0.14(-0.17%) |
Nov 04, 2013 | 81.81 | 81.87 | 81.75 | 81.81 | 159,170 | +0.06(+0.08%) |
Nov 01, 2013 | 82.04 | 82.04 | 81.74 | 81.75 | 141,114 | -0.29(-0.35%) |
Oct 31, 2013 | 81.96 | 82.11 | 81.79 | 82.04 | 386,516 | +0.09(+0.10%) |
Oct 30, 2013 | 81.99 | 82.17 | 81.87 | 81.95 | 684,655 | -0.04(-0.05%) |
Oct 29, 2013 | 81.82 | 81.99 | 81.80 | 81.99 | 386,691 | +0.09(+0.11%) |
Oct 28, 2013 | 81.85 | 81.91 | 81.70 | 81.90 | 182,783 | +0.12(+0.14%) |
Oct 25, 2013 | 81.68 | 81.89 | 81.68 | 81.78 | 137,199 | +0.02(+0.03%) |
Oct 24, 2013 | 81.58 | 81.87 | 81.52 | 81.76 | 300,013 | +0.27(+0.33%) |
Oct 23, 2013 | 81.23 | 81.57 | 81.20 | 81.49 | 967,677 | +0.33(+0.41%) |
Oct 22, 2013 | 81.00 | 81.19 | 81.00 | 81.15 | 212,764 | +0.38(+0.47%) |
Oct 21, 2013 | 80.84 | 80.93 | 80.65 | 80.77 | 314,980 | -0.07(-0.09%) |
Oct 18, 2013 | 80.86 | 80.94 | 80.41 | 80.84 | 155,056 | +0.09(+0.11%) |
Oct 17, 2013 | 80.47 | 80.79 | 80.41 | 80.75 | 176,807 | +0.31(+0.39%) |
Oct 16, 2013 | 80.09 | 80.50 | 80.06 | 80.44 | 228,668 | +0.44(+0.54%) |
Oct 15, 2013 | 80.31 | 80.48 | 80.01 | 80.01 | 375,587 | -0.14(-0.17%) |
Oct 14, 2013 | 80.44 | 80.48 | 80.10 | 80.15 | 159,832 | -0.24(-0.30%) |
Oct 11, 2013 | 80.58 | 80.70 | 80.39 | 80.39 | 285,736 | -0.19(-0.24%) |
Oct 10, 2013 | 80.64 | 80.64 | 80.47 | 80.58 | 134,791 | -0.06(-0.08%) |
Oct 09, 2013 | 80.76 | 80.80 | 80.58 | 80.65 | 132,858 | -0.05(-0.07%) |
Oct 08, 2013 | 81.02 | 81.02 | 80.68 | 80.70 | 282,568 | -0.19(-0.23%) |
Oct 07, 2013 | 80.86 | 81.06 | 80.86 | 80.89 | 138,310 | -0.04(-0.05%) |
Oct 04, 2013 | 80.95 | 81.05 | 80.82 | 80.93 | 150,975 | -0.09(-0.11%) |
Oct 03, 2013 | 81.00 | 81.08 | 80.93 | 81.01 | 126,214 | -0.05(-0.06%) |
Oct 02, 2013 | 81.01 | 81.14 | 80.97 | 81.06 | 149,816 | +0.14(+0.17%) |
Oct 01, 2013 | 80.97 | 81.08 | 80.76 | 80.92 | 451,246 | -0.06(-0.07%) |
Sep 27, 2013 | 80.91 | 81.06 | 80.91 | 80.98 | 106,556 | +0.00(+0.00%) |
Sep 26, 2013 | 81.06 | 81.08 | 80.87 | 80.98 | 262,793 | -0.01(-0.01%) |
Sep 25, 2013 | 80.87 | 81.08 | 80.79 | 80.98 | 403,349 | +0.09(+0.12%) |
Sep 24, 2013 | 80.61 | 80.96 | 80.61 | 80.89 | 297,745 | +0.22(+0.28%) |
Sep 23, 2013 | 80.78 | 80.79 | 80.61 | 80.67 | 259,285 | +0.12(+0.15%) |
Sep 20, 2013 | 80.55 | 80.63 | 80.42 | 80.54 | 327,714 | +0.07(+0.09%) |
Sep 19, 2013 | 80.45 | 80.59 | 80.32 | 80.47 | 513,803 | -0.07(-0.09%) |
Sep 18, 2013 | 79.96 | 80.72 | 79.75 | 80.54 | 354,662 | +0.79(+0.99%) |
Sep 17, 2013 | 79.66 | 79.98 | 79.56 | 79.75 | 408,119 | +0.30(+0.38%) |
Sep 16, 2013 | 79.45 | 79.61 | 79.07 | 79.44 | 325,593 | +0.37(+0.47%) |
Sep 13, 2013 | 78.95 | 79.22 | 78.94 | 79.07 | 221,119 | +0.06(+0.08%) |
Sep 12, 2013 | 78.67 | 79.12 | 78.65 | 79.01 | 343,074 | +0.24(+0.31%) |
Sep 11, 2013 | 78.51 | 78.77 | 78.51 | 78.77 | 176,967 | +0.15(+0.19%) |
Sep 10, 2013 | 78.45 | 78.67 | 78.35 | 78.62 | 316,345 | +0.08(+0.10%) |
Sep 09, 2013 | 78.66 | 78.81 | 78.52 | 78.55 | 198,480 | +0.02(+0.03%) |
Sep 06, 2013 | 78.66 | 78.73 | 78.51 | 78.52 | 220,005 | +0.16(+0.20%) |
Sep 05, 2013 | 78.67 | 78.69 | 78.37 | 78.37 | 207,274 | -0.33(-0.42%) |
Sep 04, 2013 | 78.68 | 78.84 | 78.64 | 78.70 | 171,463 | +0.05(+0.06%) |