Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 86.15 | 86.41 | 85.70 | 85.72 | 417,344 | -0.22(-0.26%) |
Nov 27, 2013 | 85.92 | 86.29 | 85.57 | 85.94 | 815,960 | +0.18(+0.21%) |
Nov 26, 2013 | 85.20 | 86.36 | 85.15 | 85.76 | 1,751,910 | +0.63(+0.74%) |
Nov 25, 2013 | 85.49 | 85.62 | 85.00 | 85.12 | 1,038,551 | -0.06(-0.07%) |
Nov 22, 2013 | 84.56 | 85.27 | 84.33 | 85.19 | 1,569,500 | +0.63(+0.74%) |
Nov 21, 2013 | 83.67 | 84.74 | 83.67 | 84.56 | 1,576,080 | +1.05(+1.25%) |
Nov 20, 2013 | 83.34 | 84.17 | 82.99 | 83.52 | 1,074,000 | +0.21(+0.26%) |
Nov 19, 2013 | 83.34 | 83.97 | 83.20 | 83.30 | 1,355,471 | -0.04(-0.05%) |
Nov 18, 2013 | 83.87 | 84.08 | 83.09 | 83.34 | 1,044,048 | -0.17(-0.21%) |
Nov 15, 2013 | 83.38 | 83.77 | 83.09 | 83.52 | 1,367,829 | +0.20(+0.24%) |
Nov 14, 2013 | 82.52 | 83.39 | 82.32 | 83.32 | 929,434 | +1.86(+2.28%) |
Nov 12, 2013 | 81.71 | 82.22 | 81.05 | 81.46 | 1,419,550 | -0.77(-0.93%) |
Nov 11, 2013 | 81.81 | 82.52 | 81.44 | 82.23 | 1,117,173 | +0.57(+0.70%) |
Nov 08, 2013 | 79.51 | 81.74 | 79.39 | 81.66 | 2,177,181 | +2.13(+2.68%) |
Nov 07, 2013 | 80.94 | 81.45 | 79.36 | 79.53 | 1,890,763 | -1.00(-1.24%) |
Nov 06, 2013 | 80.22 | 80.93 | 80.18 | 80.52 | 1,859,148 | +0.74(+0.93%) |
Nov 05, 2013 | 79.59 | 80.18 | 79.23 | 79.78 | 1,129,728 | +0.02(+0.03%) |
Nov 04, 2013 | 79.57 | 80.04 | 79.37 | 79.76 | 1,570,456 | +0.14(+0.18%) |
Nov 01, 2013 | 79.31 | 79.80 | 79.00 | 79.62 | 1,381,727 | +0.41(+0.52%) |
Oct 31, 2013 | 79.33 | 80.26 | 79.03 | 79.21 | 1,591,324 | -0.20(-0.25%) |
Oct 30, 2013 | 77.89 | 80.56 | 77.89 | 79.40 | 1,895,940 | +1.10(+1.41%) |
Oct 29, 2013 | 78.05 | 78.58 | 77.95 | 78.30 | 1,577,712 | +0.38(+0.49%) |
Oct 28, 2013 | 78.51 | 78.59 | 77.77 | 77.92 | 1,273,994 | -0.51(-0.65%) |
Oct 25, 2013 | 78.68 | 78.92 | 78.22 | 78.44 | 1,274,770 | +0.02(+0.03%) |
Oct 24, 2013 | 78.14 | 78.60 | 77.69 | 78.41 | 1,139,526 | +0.62(+0.80%) |
Oct 23, 2013 | 78.25 | 78.39 | 77.36 | 77.79 | 1,301,008 | -0.80(-1.02%) |
Oct 22, 2013 | 78.43 | 78.93 | 78.05 | 78.59 | 1,302,844 | +0.54(+0.69%) |
Oct 21, 2013 | 78.63 | 78.72 | 77.84 | 78.06 | 1,576,201 | -0.53(-0.67%) |
Oct 18, 2013 | 77.70 | 78.65 | 77.28 | 78.59 | 1,364,782 | +1.28(+1.65%) |
Oct 17, 2013 | 75.89 | 77.38 | 75.42 | 77.31 | 2,082,186 | +1.31(+1.72%) |
Oct 16, 2013 | 74.50 | 76.08 | 74.38 | 76.00 | 1,396,483 | +2.21(+2.99%) |
Oct 15, 2013 | 74.28 | 74.69 | 73.64 | 73.80 | 1,314,681 | -0.69(-0.92%) |
Oct 14, 2013 | 73.65 | 74.59 | 73.18 | 74.48 | 1,118,264 | +0.19(+0.25%) |
Oct 11, 2013 | 73.38 | 74.63 | 73.38 | 74.29 | 1,445,786 | +0.75(+1.02%) |
Oct 10, 2013 | 72.77 | 73.58 | 72.58 | 73.54 | 1,262,628 | +2.27(+3.18%) |
Oct 09, 2013 | 71.09 | 71.68 | 70.41 | 71.27 | 971,890 | +0.49(+0.69%) |
Oct 08, 2013 | 72.50 | 72.76 | 70.76 | 70.79 | 1,576,885 | -1.61(-2.22%) |
Oct 07, 2013 | 72.31 | 73.02 | 72.06 | 72.39 | 1,225,148 | -0.79(-1.08%) |
Oct 04, 2013 | 72.04 | 73.20 | 71.34 | 73.18 | 1,033,132 | +1.05(+1.45%) |
Oct 03, 2013 | 72.21 | 72.57 | 70.94 | 72.13 | 1,305,220 | -0.47(-0.65%) |
Oct 02, 2013 | 71.83 | 72.61 | 71.47 | 72.61 | 1,033,429 | -0.02(-0.02%) |
Oct 01, 2013 | 71.85 | 72.64 | 71.71 | 72.62 | 948,612 | +0.59(+0.82%) |
Sep 27, 2013 | 71.49 | 72.15 | 71.27 | 72.03 | 763,176 | -0.13(-0.17%) |
Sep 26, 2013 | 71.87 | 72.61 | 71.69 | 72.16 | 771,163 | +0.34(+0.47%) |
Sep 25, 2013 | 71.83 | 72.43 | 71.72 | 71.82 | 977,450 | +0.13(+0.18%) |
Sep 24, 2013 | 72.02 | 72.39 | 71.61 | 71.69 | 1,430,692 | -0.28(-0.38%) |
Sep 23, 2013 | 72.01 | 72.53 | 71.48 | 71.97 | 1,276,217 | -0.69(-0.94%) |
Sep 20, 2013 | 73.61 | 74.09 | 72.42 | 72.65 | 2,616,991 | -0.95(-1.28%) |
Sep 19, 2013 | 74.30 | 74.41 | 73.45 | 73.60 | 1,393,165 | -0.43(-0.57%) |
Sep 18, 2013 | 73.50 | 74.30 | 73.06 | 74.02 | 1,712,336 | +0.50(+0.68%) |
Sep 17, 2013 | 72.92 | 73.86 | 72.87 | 73.53 | 2,043,826 | +0.61(+0.83%) |
Sep 16, 2013 | 72.42 | 72.98 | 72.26 | 72.92 | 1,471,493 | +1.39(+1.94%) |
Sep 13, 2013 | 71.51 | 71.57 | 70.85 | 71.53 | 895,763 | +0.32(+0.45%) |
Sep 12, 2013 | 71.60 | 71.79 | 71.01 | 71.21 | 776,754 | -0.45(-0.63%) |
Sep 11, 2013 | 71.37 | 71.69 | 70.94 | 71.66 | 955,055 | +0.19(+0.26%) |
Sep 10, 2013 | 70.72 | 71.79 | 70.69 | 71.47 | 1,224,195 | +1.43(+2.05%) |
Sep 09, 2013 | 69.21 | 70.12 | 69.20 | 70.04 | 937,759 | +1.03(+1.50%) |
Sep 06, 2013 | 69.21 | 69.52 | 67.87 | 69.01 | 955,723 | -0.16(-0.23%) |
Sep 05, 2013 | 68.89 | 69.84 | 68.75 | 69.16 | 1,398,442 | +0.24(+0.34%) |
Sep 04, 2013 | 68.05 | 69.29 | 67.70 | 68.93 | 1,595,040 | +0.32(+0.47%) |