Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 82.71 | 82.86 | 82.64 | 82.82 | 1,240,874 | +0.03(+0.04%) |
Nov 27, 2013 | 82.82 | 82.85 | 82.64 | 82.79 | 1,210,156 | +0.04(+0.05%) |
Nov 26, 2013 | 82.74 | 82.88 | 82.73 | 82.75 | 2,108,690 | +0.02(+0.03%) |
Nov 25, 2013 | 82.67 | 82.78 | 82.65 | 82.72 | 898,154 | +0.06(+0.07%) |
Nov 22, 2013 | 82.58 | 82.69 | 82.57 | 82.66 | 1,192,734 | +0.12(+0.14%) |
Nov 21, 2013 | 82.42 | 82.56 | 82.32 | 82.55 | 1,768,187 | +0.08(+0.10%) |
Nov 20, 2013 | 82.74 | 82.84 | 82.43 | 82.46 | 1,276,954 | -0.23(-0.28%) |
Nov 19, 2013 | 82.85 | 82.86 | 82.68 | 82.69 | 2,210,029 | -0.22(-0.27%) |
Nov 18, 2013 | 82.81 | 82.92 | 82.80 | 82.92 | 1,110,580 | +0.16(+0.20%) |
Nov 15, 2013 | 82.76 | 82.78 | 82.69 | 82.75 | 2,404,445 | +0.02(+0.03%) |
Nov 14, 2013 | 82.57 | 82.73 | 82.55 | 82.73 | 1,865,359 | +0.47(+0.57%) |
Nov 12, 2013 | 82.25 | 82.32 | 82.22 | 82.26 | 1,466,797 | -0.03(-0.04%) |
Nov 11, 2013 | 82.34 | 82.35 | 82.23 | 82.29 | 1,662,350 | -0.05(-0.06%) |
Nov 08, 2013 | 82.39 | 82.43 | 82.29 | 82.34 | 1,033,481 | -0.52(-0.62%) |
Nov 07, 2013 | 82.86 | 82.93 | 82.81 | 82.86 | 1,040,273 | +0.06(+0.07%) |
Nov 06, 2013 | 82.78 | 82.83 | 82.75 | 82.79 | 728,587 | +0.13(+0.16%) |
Nov 05, 2013 | 82.79 | 82.81 | 82.65 | 82.66 | 1,132,720 | -0.25(-0.30%) |
Nov 04, 2013 | 82.90 | 82.94 | 82.85 | 82.91 | 547,037 | +0.08(+0.10%) |
Nov 01, 2013 | 82.97 | 82.98 | 82.79 | 82.82 | 1,637,558 | -0.20(-0.24%) |
Oct 31, 2013 | 83.19 | 83.19 | 82.95 | 83.02 | 2,331,018 | +0.01(+0.01%) |
Oct 30, 2013 | 83.19 | 83.26 | 82.96 | 83.02 | 639,583 | -0.15(-0.19%) |
Oct 29, 2013 | 83.04 | 83.17 | 83.00 | 83.17 | 677,515 | +0.10(+0.12%) |
Oct 28, 2013 | 83.10 | 83.17 | 83.06 | 83.07 | 1,216,093 | -0.04(-0.05%) |
Oct 25, 2013 | 83.11 | 83.18 | 83.07 | 83.11 | 629,385 | +0.03(+0.04%) |
Oct 24, 2013 | 83.21 | 83.21 | 83.06 | 83.08 | 692,462 | -0.03(-0.04%) |
Oct 23, 2013 | 83.16 | 83.22 | 83.10 | 83.11 | 902,354 | -0.02(-0.03%) |
Oct 22, 2013 | 83.09 | 83.16 | 83.04 | 83.13 | 2,043,389 | +0.29(+0.35%) |
Oct 21, 2013 | 82.84 | 82.89 | 82.78 | 82.84 | 954,779 | -0.08(-0.09%) |
Oct 18, 2013 | 82.91 | 82.96 | 82.86 | 82.92 | 821,819 | +0.14(+0.17%) |
Oct 17, 2013 | 82.72 | 82.86 | 82.67 | 82.78 | 1,335,125 | +0.23(+0.28%) |
Oct 16, 2013 | 82.16 | 82.55 | 82.13 | 82.55 | 1,006,647 | +0.35(+0.43%) |
Oct 15, 2013 | 82.38 | 82.40 | 82.17 | 82.19 | 1,230,590 | -0.04(-0.05%) |
Oct 14, 2013 | 82.41 | 82.42 | 82.22 | 82.23 | 536,610 | -0.15(-0.19%) |
Oct 11, 2013 | 82.50 | 82.54 | 82.36 | 82.39 | 1,341,479 | +0.03(+0.04%) |
Oct 10, 2013 | 82.21 | 82.39 | 82.14 | 82.36 | 2,848,621 | +0.09(+0.11%) |
Oct 09, 2013 | 82.41 | 82.41 | 82.24 | 82.26 | 1,002,679 | -0.06(-0.07%) |
Oct 08, 2013 | 82.39 | 82.45 | 82.31 | 82.32 | 528,914 | -0.04(-0.05%) |
Oct 07, 2013 | 82.51 | 82.52 | 82.35 | 82.36 | 727,320 | -0.02(-0.02%) |
Oct 04, 2013 | 82.38 | 82.41 | 82.30 | 82.38 | 726,061 | -0.07(-0.08%) |
Oct 03, 2013 | 82.30 | 82.50 | 82.30 | 82.45 | 1,176,179 | +0.06(+0.07%) |
Oct 02, 2013 | 82.40 | 82.48 | 82.32 | 82.39 | 749,767 | +0.11(+0.13%) |
Oct 01, 2013 | 82.39 | 82.41 | 82.22 | 82.28 | 2,961,239 | -0.13(-0.16%) |
Sep 27, 2013 | 82.34 | 82.46 | 82.32 | 82.41 | 557,043 | +0.05(+0.06%) |
Sep 26, 2013 | 82.34 | 82.36 | 82.26 | 82.36 | 765,693 | -0.02(-0.02%) |
Sep 25, 2013 | 82.25 | 82.43 | 82.25 | 82.38 | 690,638 | +0.12(+0.14%) |
Sep 24, 2013 | 82.18 | 82.31 | 82.14 | 82.26 | 935,002 | +0.19(+0.23%) |
Sep 23, 2013 | 82.03 | 82.12 | 81.97 | 82.07 | 1,114,227 | +0.06(+0.07%) |
Sep 20, 2013 | 82.06 | 82.09 | 81.95 | 82.01 | 628,593 | +0.00(+0.00%) |
Sep 19, 2013 | 82.08 | 82.14 | 81.96 | 82.01 | 861,127 | -0.10(-0.12%) |
Sep 18, 2013 | 81.36 | 82.18 | 81.26 | 82.11 | 1,449,562 | +0.68(+0.84%) |
Sep 17, 2013 | 81.42 | 81.46 | 81.34 | 81.43 | 1,126,629 | +0.08(+0.09%) |
Sep 16, 2013 | 81.60 | 81.63 | 81.31 | 81.35 | 1,128,181 | +0.17(+0.21%) |
Sep 13, 2013 | 81.14 | 81.23 | 81.12 | 81.18 | 853,098 | +0.12(+0.14%) |
Sep 12, 2013 | 81.26 | 81.29 | 81.06 | 81.06 | 1,101,915 | -0.09(-0.11%) |
Sep 11, 2013 | 80.99 | 81.16 | 80.95 | 81.16 | 3,003,835 | +0.28(+0.34%) |
Sep 10, 2013 | 80.91 | 81.02 | 80.84 | 80.88 | 818,116 | -0.15(-0.18%) |
Sep 09, 2013 | 81.11 | 81.12 | 80.96 | 81.03 | 1,168,130 | +0.16(+0.20%) |
Sep 06, 2013 | 80.90 | 81.02 | 80.83 | 80.86 | 832,566 | +0.30(+0.37%) |
Sep 05, 2013 | 80.91 | 80.91 | 80.56 | 80.56 | 1,378,031 | -0.55(-0.67%) |
Sep 04, 2013 | 81.30 | 81.30 | 81.06 | 81.11 | 711,046 | -0.12(-0.14%) |