Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 83.17 | 83.17 | 83.15 | 83.17 | 170,099 | +0.01(+0.01%) |
Nov 27, 2013 | 83.17 | 83.17 | 83.12 | 83.16 | 281,680 | +0.05(+0.06%) |
Nov 26, 2013 | 83.15 | 83.17 | 83.11 | 83.11 | 1,241,836 | -0.02(-0.03%) |
Nov 25, 2013 | 83.11 | 83.15 | 83.11 | 83.13 | 338,430 | +0.02(+0.03%) |
Nov 22, 2013 | 83.11 | 83.13 | 83.09 | 83.11 | 302,001 | -0.02(-0.02%) |
Nov 21, 2013 | 83.13 | 83.13 | 83.08 | 83.13 | 591,901 | -0.01(-0.01%) |
Nov 20, 2013 | 83.13 | 83.13 | 83.10 | 83.13 | 206,429 | +0.03(+0.03%) |
Nov 19, 2013 | 83.10 | 83.12 | 83.08 | 83.11 | 743,397 | +0.00(+0.01%) |
Nov 18, 2013 | 83.12 | 83.12 | 83.09 | 83.10 | 380,596 | +0.01(+0.01%) |
Nov 15, 2013 | 83.10 | 83.12 | 83.08 | 83.09 | 236,697 | -0.04(-0.05%) |
Nov 14, 2013 | 83.11 | 83.13 | 83.09 | 83.13 | 343,169 | +0.02(+0.02%) |
Nov 12, 2013 | 83.12 | 83.13 | 83.10 | 83.12 | 265,698 | -0.00(-0.00%) |
Nov 11, 2013 | 83.07 | 83.13 | 83.07 | 83.12 | 156,877 | +0.04(+0.05%) |
Nov 08, 2013 | 83.06 | 83.12 | 83.05 | 83.08 | 759,002 | -0.02(-0.02%) |
Nov 07, 2013 | 83.08 | 83.12 | 83.08 | 83.09 | 752,468 | +0.02(+0.02%) |
Nov 06, 2013 | 83.07 | 83.09 | 83.05 | 83.08 | 2,551,333 | +0.01(+0.01%) |
Nov 05, 2013 | 83.08 | 83.09 | 83.07 | 83.07 | 272,931 | -0.03(-0.04%) |
Nov 04, 2013 | 83.10 | 83.12 | 83.08 | 83.10 | 501,262 | +0.02(+0.02%) |
Nov 01, 2013 | 83.09 | 83.11 | 83.06 | 83.08 | 852,747 | -0.02(-0.02%) |
Oct 31, 2013 | 83.08 | 83.11 | 83.04 | 83.10 | 556,710 | +0.05(+0.07%) |
Oct 30, 2013 | 83.06 | 83.08 | 83.04 | 83.05 | 391,836 | -0.01(-0.01%) |
Oct 29, 2013 | 83.04 | 83.06 | 83.04 | 83.05 | 251,763 | +0.02(+0.02%) |
Oct 28, 2013 | 83.06 | 83.07 | 83.03 | 83.04 | 1,011,603 | -0.01(-0.01%) |
Oct 25, 2013 | 83.06 | 83.08 | 83.02 | 83.05 | 670,493 | +0.02(+0.02%) |
Oct 24, 2013 | 83.06 | 83.07 | 83.02 | 83.03 | 230,252 | +0.01(+0.01%) |
Oct 23, 2013 | 83.05 | 83.05 | 83.01 | 83.02 | 399,910 | -0.02(-0.03%) |
Oct 22, 2013 | 83.05 | 83.07 | 83.05 | 83.05 | 294,272 | +0.04(+0.04%) |
Oct 21, 2013 | 83.03 | 83.04 | 82.95 | 83.01 | 613,411 | +0.00(+0.00%) |
Oct 18, 2013 | 83.02 | 83.03 | 83.00 | 83.00 | 187,545 | -0.02(-0.02%) |
Oct 17, 2013 | 83.00 | 83.03 | 82.97 | 83.02 | 514,104 | +0.04(+0.05%) |
Oct 16, 2013 | 82.96 | 83.00 | 82.96 | 82.98 | 474,855 | +0.02(+0.03%) |
Oct 15, 2013 | 82.96 | 82.98 | 82.95 | 82.96 | 323,254 | +0.01(+0.01%) |
Oct 14, 2013 | 82.94 | 82.98 | 82.93 | 82.95 | 406,626 | -0.02(-0.03%) |
Oct 11, 2013 | 82.95 | 82.98 | 82.94 | 82.97 | 268,572 | +0.02(+0.03%) |
Oct 10, 2013 | 82.92 | 82.97 | 82.92 | 82.95 | 1,918,619 | +0.01(+0.01%) |
Oct 09, 2013 | 82.94 | 82.97 | 82.93 | 82.94 | 1,308,642 | +0.01(+0.01%) |
Oct 08, 2013 | 82.94 | 82.96 | 82.92 | 82.93 | 511,746 | -0.02(-0.03%) |
Oct 07, 2013 | 82.98 | 82.99 | 82.95 | 82.96 | 278,551 | +0.01(+0.01%) |
Oct 04, 2013 | 82.96 | 82.97 | 82.93 | 82.95 | 1,391,104 | -0.03(-0.03%) |
Oct 03, 2013 | 82.96 | 82.98 | 82.96 | 82.98 | 311,477 | +0.01(+0.01%) |
Oct 02, 2013 | 82.98 | 83.00 | 82.96 | 82.96 | 800,954 | +0.02(+0.03%) |
Oct 01, 2013 | 82.97 | 82.99 | 82.94 | 82.94 | 315,065 | -0.01(-0.02%) |
Sep 27, 2013 | 82.92 | 82.96 | 82.92 | 82.95 | 531,053 | +0.03(+0.04%) |
Sep 26, 2013 | 82.94 | 82.94 | 82.91 | 82.92 | 516,726 | -0.01(-0.01%) |
Sep 25, 2013 | 82.95 | 82.95 | 82.93 | 82.93 | 1,358,849 | -0.03(-0.04%) |
Sep 24, 2013 | 82.93 | 82.96 | 82.92 | 82.96 | 366,905 | +0.00(+0.00%) |
Sep 23, 2013 | 82.92 | 82.97 | 82.91 | 82.96 | 313,937 | +0.07(+0.08%) |
Sep 20, 2013 | 82.92 | 82.94 | 82.89 | 82.90 | 297,471 | +0.00(+0.00%) |
Sep 19, 2013 | 82.93 | 82.93 | 82.86 | 82.90 | 647,070 | -0.04(-0.05%) |
Sep 18, 2013 | 82.84 | 82.98 | 82.82 | 82.94 | 408,487 | +0.10(+0.12%) |
Sep 17, 2013 | 82.86 | 82.88 | 82.83 | 82.84 | 310,900 | -0.00(-0.00%) |
Sep 16, 2013 | 82.87 | 82.88 | 82.84 | 82.84 | 394,372 | +0.02(+0.02%) |
Sep 13, 2013 | 82.80 | 82.84 | 82.78 | 82.82 | 366,178 | +0.04(+0.05%) |
Sep 12, 2013 | 82.82 | 82.85 | 82.77 | 82.78 | 350,664 | -0.01(-0.02%) |
Sep 11, 2013 | 82.77 | 82.80 | 82.75 | 82.80 | 495,989 | +0.06(+0.08%) |
Sep 10, 2013 | 82.77 | 82.79 | 82.73 | 82.73 | 500,879 | -0.05(-0.06%) |
Sep 09, 2013 | 82.81 | 82.85 | 82.78 | 82.78 | 477,594 | -0.05(-0.06%) |
Sep 06, 2013 | 82.78 | 82.86 | 82.78 | 82.83 | 1,632,769 | +0.10(+0.12%) |
Sep 05, 2013 | 82.77 | 82.78 | 82.72 | 82.73 | 328,081 | -0.07(-0.08%) |
Sep 04, 2013 | 82.83 | 82.83 | 82.75 | 82.80 | 252,448 | -0.02(-0.03%) |