Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 80.87 | 81.14 | 80.85 | 81.07 | 1,048,333 | -0.06(-0.08%) |
Nov 27, 2013 | 81.03 | 81.18 | 80.80 | 81.14 | 3,377,163 | +0.01(+0.02%) |
Nov 26, 2013 | 80.97 | 81.15 | 80.97 | 81.12 | 1,477,199 | +0.16(+0.20%) |
Nov 25, 2013 | 80.80 | 80.99 | 80.80 | 80.96 | 1,681,831 | +0.14(+0.17%) |
Nov 22, 2013 | 80.63 | 80.82 | 80.61 | 80.82 | 1,684,327 | +0.28(+0.35%) |
Nov 21, 2013 | 80.32 | 80.56 | 80.13 | 80.53 | 4,696,328 | +0.16(+0.19%) |
Nov 20, 2013 | 80.70 | 80.92 | 80.27 | 80.38 | 2,660,741 | -0.35(-0.43%) |
Nov 19, 2013 | 80.86 | 80.93 | 80.72 | 80.73 | 1,293,038 | -0.28(-0.35%) |
Nov 18, 2013 | 80.69 | 81.01 | 80.69 | 81.01 | 4,248,480 | +0.36(+0.45%) |
Nov 15, 2013 | 80.66 | 80.71 | 80.56 | 80.65 | 2,052,391 | +0.00(+0.00%) |
Nov 14, 2013 | 80.42 | 80.70 | 80.36 | 80.65 | 1,916,481 | +0.62(+0.78%) |
Nov 12, 2013 | 79.93 | 80.05 | 79.90 | 80.03 | 3,255,633 | +0.06(+0.07%) |
Nov 11, 2013 | 80.05 | 80.10 | 79.91 | 79.97 | 1,755,532 | -0.13(-0.17%) |
Nov 08, 2013 | 80.24 | 80.26 | 80.10 | 80.10 | 2,310,954 | -0.79(-0.98%) |
Nov 07, 2013 | 80.87 | 80.95 | 80.75 | 80.89 | 1,890,685 | +0.16(+0.20%) |
Nov 06, 2013 | 80.77 | 80.77 | 80.66 | 80.73 | 1,499,388 | +0.09(+0.11%) |
Nov 05, 2013 | 80.84 | 80.84 | 80.55 | 80.64 | 1,788,605 | -0.35(-0.43%) |
Nov 04, 2013 | 81.07 | 81.16 | 80.97 | 80.99 | 1,092,427 | +0.02(+0.03%) |
Nov 01, 2013 | 81.18 | 81.26 | 80.81 | 80.97 | 2,779,461 | -0.22(-0.27%) |
Oct 31, 2013 | 81.36 | 81.40 | 81.11 | 81.18 | 1,522,217 | -0.11(-0.14%) |
Oct 30, 2013 | 81.46 | 81.57 | 81.10 | 81.30 | 2,038,006 | -0.16(-0.20%) |
Oct 29, 2013 | 81.29 | 81.47 | 81.23 | 81.46 | 2,248,050 | +0.11(+0.14%) |
Oct 28, 2013 | 81.23 | 81.41 | 81.22 | 81.35 | 4,198,358 | +0.08(+0.10%) |
Oct 25, 2013 | 81.26 | 81.42 | 81.26 | 81.27 | 1,005,600 | -0.01(-0.01%) |
Oct 24, 2013 | 81.44 | 81.49 | 81.23 | 81.28 | 2,128,708 | -0.08(-0.10%) |
Oct 23, 2013 | 81.38 | 81.52 | 81.33 | 81.36 | 2,149,463 | -0.02(-0.03%) |
Oct 22, 2013 | 81.26 | 81.39 | 81.23 | 81.38 | 1,946,966 | +0.49(+0.61%) |
Oct 21, 2013 | 81.05 | 81.17 | 80.86 | 80.89 | 1,463,333 | -0.21(-0.26%) |
Oct 18, 2013 | 81.11 | 81.23 | 81.04 | 81.10 | 1,520,058 | +0.11(+0.13%) |
Oct 17, 2013 | 80.63 | 81.04 | 80.58 | 80.99 | 3,828,323 | +0.59(+0.74%) |
Oct 16, 2013 | 79.82 | 80.44 | 79.78 | 80.40 | 1,979,808 | +0.59(+0.74%) |
Oct 15, 2013 | 80.04 | 80.04 | 79.78 | 79.81 | 2,029,678 | +0.01(+0.02%) |
Oct 14, 2013 | 79.99 | 80.09 | 79.71 | 79.80 | 745,122 | -0.25(-0.31%) |
Oct 11, 2013 | 80.11 | 80.21 | 80.01 | 80.04 | 4,648,507 | +0.11(+0.13%) |
Oct 10, 2013 | 79.70 | 79.98 | 79.65 | 79.94 | 2,807,351 | +0.11(+0.14%) |
Oct 09, 2013 | 79.94 | 80.01 | 79.78 | 79.82 | 1,443,592 | -0.17(-0.21%) |
Oct 08, 2013 | 79.97 | 80.07 | 79.83 | 79.99 | 2,366,687 | -0.01(-0.02%) |
Oct 07, 2013 | 79.96 | 80.12 | 79.94 | 80.01 | 1,950,506 | +0.14(+0.18%) |
Oct 04, 2013 | 79.84 | 79.94 | 79.77 | 79.87 | 807,825 | -0.08(-0.10%) |
Oct 03, 2013 | 79.84 | 80.08 | 79.84 | 79.94 | 2,003,034 | +0.04(+0.05%) |
Oct 02, 2013 | 79.78 | 80.03 | 79.77 | 79.90 | 1,291,769 | +0.24(+0.30%) |
Oct 01, 2013 | 79.68 | 79.76 | 79.59 | 79.66 | 4,501,653 | -0.08(-0.10%) |
Sep 30, 2013 | 79.80 | 79.93 | 79.67 | 79.74 | 2,563,529 | -0.18(-0.22%) |
Sep 27, 2013 | 79.90 | 79.97 | 79.84 | 79.92 | 1,699,919 | -0.06(-0.08%) |
Sep 26, 2013 | 79.89 | 80.05 | 79.89 | 79.98 | 1,311,474 | -0.20(-0.25%) |
Sep 25, 2013 | 79.88 | 80.21 | 79.82 | 80.18 | 2,748,990 | +0.25(+0.31%) |
Sep 24, 2013 | 79.81 | 80.03 | 79.66 | 79.93 | 3,667,357 | +0.20(+0.26%) |
Sep 23, 2013 | 79.30 | 79.74 | 79.30 | 79.73 | 5,294,269 | +0.47(+0.59%) |
Sep 20, 2013 | 79.33 | 79.44 | 79.20 | 79.26 | 1,551,222 | +0.07(+0.09%) |
Sep 19, 2013 | 79.66 | 79.77 | 79.14 | 79.19 | 7,160,944 | -0.51(-0.63%) |
Sep 18, 2013 | 78.46 | 79.88 | 78.27 | 79.69 | 7,260,315 | +1.15(+1.47%) |
Sep 17, 2013 | 78.45 | 78.56 | 78.37 | 78.54 | 1,452,199 | +0.21(+0.27%) |
Sep 16, 2013 | 78.87 | 78.87 | 78.28 | 78.33 | 3,291,402 | +0.09(+0.12%) |
Sep 13, 2013 | 78.21 | 78.35 | 78.20 | 78.24 | 1,787,111 | +0.05(+0.06%) |
Sep 12, 2013 | 78.39 | 78.51 | 78.13 | 78.19 | 2,648,186 | -0.06(-0.07%) |
Sep 11, 2013 | 78.05 | 78.25 | 77.85 | 78.25 | 3,275,528 | +0.37(+0.47%) |
Sep 10, 2013 | 78.00 | 78.20 | 77.85 | 77.88 | 3,012,169 | -0.34(-0.44%) |
Sep 09, 2013 | 78.30 | 78.39 | 78.16 | 78.23 | 2,299,939 | +0.20(+0.26%) |
Sep 06, 2013 | 78.26 | 78.43 | 77.97 | 78.02 | 2,790,982 | +0.11(+0.14%) |
Sep 05, 2013 | 78.25 | 78.27 | 77.78 | 77.91 | 3,849,070 | -0.65(-0.82%) |
Sep 04, 2013 | 78.87 | 78.94 | 78.53 | 78.56 | 3,324,046 | -0.29(-0.37%) |