Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 80.74 | 80.96 | 80.59 | 80.77 | 26,293 | +0.30(+0.37%) |
Nov 27, 2013 | 80.01 | 80.47 | 80.01 | 80.47 | 26,310 | +0.66(+0.82%) |
Nov 26, 2013 | 79.35 | 79.97 | 79.32 | 79.82 | 36,741 | +0.46(+0.58%) |
Nov 25, 2013 | 79.64 | 79.64 | 79.18 | 79.36 | 13,273 | -0.11(-0.14%) |
Nov 22, 2013 | 79.54 | 79.60 | 79.42 | 79.47 | 19,167 | -0.07(-0.08%) |
Nov 21, 2013 | 78.99 | 79.57 | 78.99 | 79.53 | 9,044 | +0.83(+1.05%) |
Nov 20, 2013 | 79.00 | 79.32 | 78.54 | 78.71 | 13,304 | -0.14(-0.18%) |
Nov 19, 2013 | 79.31 | 79.50 | 78.76 | 78.85 | 18,809 | -0.44(-0.56%) |
Nov 18, 2013 | 79.96 | 80.00 | 79.19 | 79.29 | 14,793 | -0.61(-0.76%) |
Nov 15, 2013 | 79.69 | 79.90 | 79.61 | 79.90 | 9,079 | +0.29(+0.37%) |
Nov 14, 2013 | 79.31 | 79.63 | 79.17 | 79.61 | 23,876 | -0.23(-0.28%) |
Nov 13, 2013 | 78.52 | 79.83 | 78.52 | 79.83 | 48,277 | +0.98(+1.24%) |
Nov 12, 2013 | 78.45 | 78.95 | 78.45 | 78.86 | 8,304 | +0.27(+0.34%) |
Nov 11, 2013 | 78.44 | 78.72 | 78.28 | 78.59 | 11,360 | +0.11(+0.14%) |
Nov 08, 2013 | 77.80 | 78.50 | 77.65 | 78.48 | 18,122 | +0.90(+1.16%) |
Nov 07, 2013 | 78.75 | 78.79 | 77.53 | 77.58 | 25,738 | -1.17(-1.49%) |
Nov 06, 2013 | 78.69 | 78.78 | 78.47 | 78.76 | 8,196 | +0.49(+0.62%) |
Nov 05, 2013 | 77.87 | 78.35 | 77.80 | 78.27 | 7,008 | +0.09(+0.12%) |
Nov 04, 2013 | 78.17 | 78.17 | 77.80 | 78.17 | 24,174 | +0.27(+0.35%) |
Nov 01, 2013 | 78.18 | 78.31 | 77.70 | 77.90 | 12,074 | -0.02(-0.02%) |
Oct 31, 2013 | 77.79 | 78.36 | 77.70 | 77.92 | 37,966 | +0.02(+0.02%) |
Oct 30, 2013 | 78.43 | 78.47 | 77.69 | 77.90 | 19,978 | -0.42(-0.54%) |
Oct 29, 2013 | 78.00 | 78.41 | 77.99 | 78.32 | 11,739 | +0.47(+0.60%) |
Oct 28, 2013 | 77.82 | 77.91 | 77.46 | 77.85 | 18,358 | +0.07(+0.08%) |
Oct 25, 2013 | 78.11 | 78.19 | 77.64 | 77.79 | 8,989 | +0.47(+0.61%) |
Oct 24, 2013 | 77.13 | 77.45 | 76.98 | 77.32 | 20,355 | +0.36(+0.46%) |
Oct 23, 2013 | 77.31 | 77.31 | 76.63 | 76.96 | 70,782 | -0.59(-0.76%) |
Oct 22, 2013 | 78.02 | 78.10 | 77.28 | 77.55 | 45,441 | -0.10(-0.13%) |
Oct 21, 2013 | 77.59 | 77.89 | 77.55 | 77.66 | 26,351 | +0.23(+0.30%) |
Oct 18, 2013 | 76.79 | 77.45 | 76.59 | 77.42 | 218,932 | +1.47(+1.93%) |
Oct 17, 2013 | 75.40 | 75.96 | 75.25 | 75.95 | 8,847 | -0.08(-0.11%) |
Oct 16, 2013 | 75.53 | 76.07 | 75.53 | 76.03 | 35,656 | +0.71(+0.95%) |
Oct 15, 2013 | 75.72 | 75.87 | 75.28 | 75.32 | 11,232 | -0.52(-0.68%) |
Oct 14, 2013 | 74.97 | 75.85 | 74.96 | 75.84 | 25,831 | +0.41(+0.55%) |
Oct 11, 2013 | 74.71 | 75.49 | 74.61 | 75.42 | 33,226 | +0.62(+0.83%) |
Oct 10, 2013 | 74.00 | 74.80 | 74.00 | 74.80 | 35,841 | +1.52(+2.07%) |
Oct 09, 2013 | 73.42 | 73.56 | 72.71 | 73.28 | 56,826 | -0.02(-0.03%) |
Oct 08, 2013 | 74.65 | 74.70 | 73.16 | 73.30 | 79,377 | -1.48(-1.98%) |
Oct 07, 2013 | 74.94 | 75.28 | 74.78 | 74.78 | 23,789 | -0.72(-0.95%) |
Oct 04, 2013 | 75.03 | 75.56 | 74.98 | 75.50 | 8,490 | +0.55(+0.74%) |
Oct 03, 2013 | 75.72 | 75.72 | 74.51 | 74.94 | 45,226 | -0.83(-1.09%) |
Oct 02, 2013 | 75.20 | 75.78 | 75.20 | 75.77 | 27,916 | +0.18(+0.24%) |
Oct 01, 2013 | 75.01 | 75.74 | 75.01 | 75.59 | 17,007 | +0.71(+0.95%) |
Sep 30, 2013 | 74.57 | 75.10 | 74.36 | 74.88 | 62,439 | -0.42(-0.56%) |
Sep 27, 2013 | 75.26 | 75.43 | 75.06 | 75.30 | 30,829 | -0.36(-0.47%) |
Sep 26, 2013 | 75.61 | 76.00 | 75.44 | 75.66 | 29,063 | +0.33(+0.44%) |
Sep 25, 2013 | 75.41 | 75.66 | 75.24 | 75.33 | 18,539 | -0.04(-0.05%) |
Sep 24, 2013 | 75.55 | 75.79 | 75.12 | 75.37 | 42,701 | -0.13(-0.17%) |
Sep 23, 2013 | 75.93 | 75.93 | 75.20 | 75.50 | 8,612 | -0.15(-0.20%) |
Sep 20, 2013 | 76.19 | 76.19 | 75.62 | 75.65 | 22,656 | -0.38(-0.50%) |
Sep 19, 2013 | 76.01 | 76.24 | 75.87 | 76.03 | 33,298 | +0.11(+0.15%) |
Sep 18, 2013 | 75.08 | 75.93 | 74.97 | 75.92 | 19,471 | +0.95(+1.27%) |
Sep 17, 2013 | 74.66 | 75.02 | 74.64 | 74.96 | 14,302 | +0.51(+0.68%) |
Sep 16, 2013 | 74.91 | 74.82 | 74.30 | 74.46 | 110,862 | -0.07(-0.09%) |
Sep 13, 2013 | 74.49 | 74.58 | 74.25 | 74.52 | 22,427 | +0.09(+0.13%) |
Sep 12, 2013 | 74.67 | 74.77 | 74.40 | 74.43 | 18,055 | -0.22(-0.29%) |
Sep 11, 2013 | 74.29 | 74.67 | 74.26 | 74.64 | 28,840 | -0.09(-0.13%) |
Sep 10, 2013 | 74.58 | 74.75 | 74.39 | 74.74 | 11,451 | +0.66(+0.88%) |
Sep 09, 2013 | 73.50 | 74.18 | 73.50 | 74.08 | 55,571 | +0.94(+1.28%) |
Sep 06, 2013 | 73.34 | 73.45 | 72.66 | 73.15 | 16,271 | +0.08(+0.12%) |
Sep 05, 2013 | 72.82 | 73.19 | 72.82 | 73.06 | 11,608 | +0.20(+0.27%) |
Sep 04, 2013 | 72.35 | 72.95 | 72.27 | 72.86 | 12,611 | +0.66(+0.91%) |