Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 77.67 | 78.34 | 76.21 | 77.07 | 0 | -0.59(-0.76%) |
Nov 27, 2013 | 76.51 | 78.99 | 76.51 | 77.66 | 0 | +0.94(+1.23%) |
Nov 26, 2013 | 74.96 | 76.99 | 73.35 | 76.72 | 0 | +1.89(+2.53%) |
Nov 25, 2013 | 77.70 | 78.58 | 74.61 | 74.83 | 0 | -2.87(-3.69%) |
Nov 22, 2013 | 78.50 | 79.79 | 77.17 | 77.70 | 0 | -0.80(-1.02%) |
Nov 21, 2013 | 78.83 | 79.42 | 78.16 | 78.50 | 1,834,000 | +0.04(+0.05%) |
Nov 20, 2013 | 80.15 | 81.12 | 78.00 | 78.46 | 2,189,732 | -0.94(-1.18%) |
Nov 19, 2013 | 82.77 | 83.31 | 79.02 | 79.40 | 0 | -3.21(-3.89%) |
Nov 18, 2013 | 85.28 | 88.47 | 82.25 | 82.61 | 0 | -2.44(-2.87%) |
Nov 15, 2013 | 85.49 | 86.19 | 84.12 | 85.05 | 0 | -0.26(-0.30%) |
Nov 14, 2013 | 84.87 | 85.43 | 83.00 | 85.31 | 3,911,494 | +0.76(+0.90%) |
Nov 13, 2013 | 83.02 | 86.69 | 81.01 | 84.55 | 11,784,603 | +8.64(+11.38%) |
Nov 12, 2013 | 78.28 | 78.93 | 75.09 | 75.91 | 4,339,924 | -1.67(-2.15%) |
Nov 11, 2013 | 76.30 | 78.30 | 75.08 | 77.58 | 3,335,950 | +1.54(+2.03%) |
Nov 08, 2013 | 77.67 | 78.26 | 74.58 | 76.04 | 0 | -2.06(-2.64%) |
Nov 07, 2013 | 81.97 | 82.00 | 76.16 | 78.10 | 5,403,372 | -3.04(-3.75%) |
Nov 06, 2013 | 82.40 | 84.44 | 79.88 | 81.14 | 0 | -0.51(-0.62%) |
Nov 05, 2013 | 82.09 | 82.46 | 79.69 | 81.65 | 2,783,543 | -0.79(-0.96%) |
Nov 04, 2013 | 82.62 | 83.20 | 81.35 | 82.44 | 1,735,956 | +0.10(+0.12%) |
Nov 01, 2013 | 84.35 | 85.50 | 81.81 | 82.34 | 0 | -1.26(-1.51%) |
Oct 31, 2013 | 81.96 | 84.87 | 79.98 | 83.60 | 3,197,824 | +1.19(+1.44%) |
Oct 30, 2013 | 84.29 | 86.13 | 81.71 | 82.41 | 3,229,185 | -0.73(-0.88%) |
Oct 29, 2013 | 82.13 | 83.50 | 79.62 | 83.14 | 3,984,107 | +1.34(+1.64%) |
Oct 28, 2013 | 81.85 | 83.95 | 80.05 | 81.80 | 3,582,822 | -1.43(-1.72%) |
Oct 25, 2013 | 87.40 | 88.54 | 83.15 | 83.23 | 0 | -3.37(-3.89%) |
Oct 24, 2013 | 85.55 | 87.71 | 84.51 | 86.60 | 2,334,482 | +1.30(+1.52%) |
Oct 23, 2013 | 84.88 | 86.10 | 83.27 | 85.30 | 2,270,587 | -0.66(-0.77%) |
Oct 22, 2013 | 89.50 | 89.95 | 84.48 | 85.96 | 3,019,226 | -2.64(-2.98%) |
Oct 21, 2013 | 92.30 | 92.40 | 88.33 | 88.60 | 2,481,027 | -2.47(-2.71%) |
Oct 18, 2013 | 89.28 | 92.83 | 89.20 | 91.07 | 3,415,253 | +3.04(+3.45%) |
Oct 17, 2013 | 86.50 | 88.20 | 85.55 | 88.03 | 1,619,127 | +1.00(+1.15%) |
Oct 16, 2013 | 86.13 | 87.70 | 85.78 | 87.03 | 2,173,787 | +1.35(+1.58%) |
Oct 15, 2013 | 85.85 | 88.23 | 84.64 | 85.68 | 2,527,899 | -0.39(-0.45%) |
Oct 14, 2013 | 84.70 | 86.59 | 84.11 | 86.07 | 1,873,415 | -0.51(-0.59%) |
Oct 11, 2013 | 85.00 | 86.88 | 82.84 | 86.58 | 0 | +1.59(+1.87%) |
Oct 10, 2013 | 86.51 | 86.62 | 83.50 | 84.99 | 3,378,411 | +0.66(+0.78%) |
Oct 09, 2013 | 82.00 | 86.14 | 79.13 | 84.33 | 4,751,818 | +2.68(+3.28%) |
Oct 08, 2013 | 88.31 | 89.56 | 79.81 | 81.65 | 5,347,868 | -6.47(-7.34%) |
Oct 07, 2013 | 89.10 | 90.34 | 87.67 | 88.12 | 3,159,773 | -2.36(-2.61%) |
Oct 04, 2013 | 86.61 | 90.75 | 84.82 | 90.48 | 4,165,480 | +4.07(+4.71%) |
Oct 03, 2013 | 87.43 | 89.10 | 84.00 | 86.41 | 4,271,138 | -0.38(-0.44%) |
Oct 02, 2013 | 84.08 | 87.37 | 83.86 | 86.79 | 2,941,892 | +1.87(+2.20%) |
Oct 01, 2013 | 81.44 | 85.01 | 80.37 | 84.92 | 2,468,527 | +3.75(+4.62%) |
Sep 30, 2013 | 81.00 | 82.73 | 79.28 | 81.17 | 1,694,723 | -1.08(-1.31%) |
Sep 27, 2013 | 83.36 | 84.49 | 81.60 | 82.25 | 0 | -1.34(-1.60%) |
Sep 26, 2013 | 82.75 | 83.60 | 81.09 | 83.59 | 2,616,655 | +1.09(+1.32%) |
Sep 25, 2013 | 80.53 | 83.35 | 80.19 | 82.50 | 2,480,760 | +3.10(+3.90%) |
Sep 24, 2013 | 79.05 | 80.80 | 79.03 | 79.40 | 1,873,767 | -0.42(-0.53%) |
Sep 23, 2013 | 80.90 | 81.45 | 77.01 | 79.82 | 2,846,366 | -0.98(-1.21%) |
Sep 20, 2013 | 83.64 | 84.35 | 80.41 | 80.80 | 0 | -2.77(-3.31%) |
Sep 19, 2013 | 83.27 | 85.04 | 82.68 | 83.57 | 1,489,451 | +0.46(+0.55%) |
Sep 18, 2013 | 81.33 | 83.60 | 80.39 | 83.11 | 1,889,825 | +1.65(+2.03%) |
Sep 17, 2013 | 79.70 | 81.84 | 78.56 | 81.46 | 0 | +1.46(+1.82%) |
Sep 16, 2013 | 84.11 | 83.04 | 79.30 | 80.00 | 3,874,231 | -3.04(-3.66%) |
Sep 13, 2013 | 86.22 | 87.33 | 82.67 | 83.04 | 0 | -1.95(-2.29%) |
Sep 12, 2013 | 85.59 | 87.86 | 84.56 | 84.99 | 0 | -0.17(-0.20%) |
Sep 11, 2013 | 83.93 | 86.80 | 83.63 | 85.16 | 0 | +0.60(+0.71%) |
Sep 10, 2013 | 83.15 | 84.80 | 82.57 | 84.56 | 2,022,190 | +2.69(+3.29%) |
Sep 09, 2013 | 81.50 | 82.30 | 79.81 | 81.87 | 1,552,454 | +1.32(+1.64%) |
Sep 06, 2013 | 83.00 | 83.00 | 79.67 | 80.55 | 0 | -2.29(-2.76%) |
Sep 05, 2013 | 80.00 | 83.41 | 79.76 | 82.84 | 0 | +3.41(+4.29%) |
Sep 04, 2013 | 79.05 | 79.65 | 77.63 | 79.43 | 1,400,908 | +1.01(+1.29%) |