Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 81.21 | 81.34 | 80.77 | 80.94 | 437,913 | -0.48(-0.59%) |
Nov 27, 2013 | 81.34 | 81.84 | 81.19 | 81.42 | 879,106 | +0.00(+0.00%) |
Nov 26, 2013 | 81.03 | 81.77 | 80.89 | 81.42 | 990,166 | +0.25(+0.31%) |
Nov 25, 2013 | 81.66 | 82.37 | 81.00 | 81.17 | 1,297,411 | -0.76(-0.93%) |
Nov 22, 2013 | 81.47 | 82.32 | 81.34 | 81.93 | 1,472,065 | -0.15(-0.18%) |
Nov 21, 2013 | 82.11 | 82.21 | 81.61 | 82.08 | 567,943 | +0.01(+0.01%) |
Nov 20, 2013 | 82.38 | 83.05 | 81.70 | 82.07 | 917,982 | -0.75(-0.91%) |
Nov 19, 2013 | 82.66 | 83.28 | 82.47 | 82.83 | 1,437,315 | -0.27(-0.32%) |
Nov 18, 2013 | 83.39 | 83.61 | 82.96 | 83.10 | 1,824,803 | +0.17(+0.20%) |
Nov 15, 2013 | 83.07 | 83.22 | 82.89 | 82.93 | 1,408,845 | -0.07(-0.09%) |
Nov 14, 2013 | 82.61 | 83.22 | 82.46 | 83.00 | 1,801,219 | +0.68(+0.83%) |
Nov 12, 2013 | 82.23 | 82.68 | 81.77 | 82.32 | 2,234,567 | -0.40(-0.48%) |
Nov 11, 2013 | 81.75 | 82.84 | 81.59 | 82.72 | 3,292,235 | +1.23(+1.51%) |
Nov 08, 2013 | 79.49 | 81.57 | 79.47 | 81.49 | 2,195,259 | +1.01(+1.25%) |
Nov 07, 2013 | 81.59 | 81.74 | 80.29 | 80.48 | 1,080,856 | -1.16(-1.42%) |
Nov 06, 2013 | 81.54 | 82.06 | 81.43 | 81.64 | 1,094,435 | +1.22(+1.52%) |
Nov 05, 2013 | 79.66 | 80.70 | 79.56 | 80.42 | 846,681 | -0.09(-0.12%) |
Nov 04, 2013 | 80.51 | 80.67 | 80.19 | 80.51 | 1,751,403 | -0.17(-0.20%) |
Nov 01, 2013 | 80.59 | 80.79 | 79.93 | 80.68 | 1,466,759 | -0.90(-1.11%) |
Oct 31, 2013 | 81.88 | 82.42 | 81.14 | 81.58 | 3,683,466 | +0.39(+0.47%) |
Oct 30, 2013 | 80.88 | 81.28 | 80.47 | 81.20 | 2,665,388 | -0.87(-1.05%) |
Oct 29, 2013 | 81.83 | 82.19 | 81.75 | 82.06 | 1,234,568 | +0.05(+0.06%) |
Oct 28, 2013 | 81.94 | 82.36 | 81.50 | 82.02 | 1,567,274 | -0.34(-0.41%) |
Oct 25, 2013 | 81.84 | 82.38 | 81.66 | 82.35 | 1,786,146 | +1.20(+1.48%) |
Oct 24, 2013 | 81.35 | 81.41 | 80.82 | 81.15 | 801,254 | +0.09(+0.12%) |
Oct 23, 2013 | 81.37 | 81.41 | 80.85 | 81.06 | 1,395,568 | -0.50(-0.61%) |
Oct 22, 2013 | 80.90 | 82.24 | 80.89 | 81.55 | 1,112,143 | +0.83(+1.03%) |
Oct 21, 2013 | 80.39 | 80.76 | 80.31 | 80.72 | 987,614 | -0.06(-0.07%) |
Oct 18, 2013 | 80.48 | 80.91 | 80.25 | 80.77 | 1,207,987 | +1.34(+1.68%) |
Oct 17, 2013 | 79.09 | 79.48 | 78.53 | 79.44 | 1,332,701 | +1.68(+2.16%) |
Oct 16, 2013 | 77.75 | 78.01 | 77.35 | 77.75 | 613,567 | +0.62(+0.81%) |
Oct 15, 2013 | 77.46 | 77.63 | 76.96 | 77.13 | 858,172 | -0.55(-0.71%) |
Oct 14, 2013 | 77.09 | 77.72 | 76.84 | 77.68 | 816,888 | +0.28(+0.37%) |
Oct 11, 2013 | 77.04 | 77.40 | 76.87 | 77.40 | 1,266,424 | +0.76(+1.00%) |
Oct 10, 2013 | 75.59 | 76.77 | 75.57 | 76.64 | 1,340,186 | +1.26(+1.67%) |
Oct 09, 2013 | 75.31 | 75.89 | 75.22 | 75.38 | 3,744,968 | -0.72(-0.95%) |
Oct 08, 2013 | 76.32 | 76.43 | 75.93 | 76.10 | 1,548,245 | -0.76(-0.98%) |
Oct 07, 2013 | 76.62 | 77.06 | 76.53 | 76.86 | 1,343,824 | -0.98(-1.25%) |
Oct 04, 2013 | 77.64 | 77.89 | 77.39 | 77.83 | 641,300 | +0.60(+0.77%) |
Oct 03, 2013 | 77.52 | 77.56 | 76.88 | 77.23 | 379,358 | -0.14(-0.18%) |
Oct 02, 2013 | 77.08 | 77.38 | 76.53 | 77.38 | 1,230,412 | -0.24(-0.31%) |
Oct 01, 2013 | 76.85 | 77.64 | 76.62 | 77.62 | 2,074,144 | -0.72(-0.92%) |
Sep 27, 2013 | 78.22 | 78.65 | 78.22 | 78.34 | 1,883,023 | -0.47(-0.60%) |
Sep 26, 2013 | 78.82 | 79.00 | 78.34 | 78.82 | 3,840,952 | +0.59(+0.75%) |
Sep 25, 2013 | 77.74 | 78.52 | 77.74 | 78.23 | 2,079,815 | +0.28(+0.35%) |
Sep 24, 2013 | 77.74 | 78.10 | 77.39 | 77.95 | 1,398,017 | -0.35(-0.44%) |
Sep 23, 2013 | 79.57 | 79.61 | 78.19 | 78.30 | 1,558,810 | -0.79(-1.00%) |
Sep 20, 2013 | 80.67 | 80.03 | 78.96 | 79.09 | 1,803,803 | -1.58(-1.96%) |
Sep 19, 2013 | 81.64 | 81.68 | 80.22 | 80.67 | 3,352,342 | +0.11(+0.14%) |
Sep 18, 2013 | 78.65 | 80.66 | 78.24 | 80.56 | 1,987,821 | +2.18(+2.78%) |
Sep 17, 2013 | 77.86 | 78.44 | 77.86 | 78.38 | 1,623,829 | -0.02(-0.02%) |
Sep 16, 2013 | 78.56 | 78.46 | 78.08 | 78.40 | 1,796,687 | +1.05(+1.36%) |
Sep 13, 2013 | 77.01 | 77.39 | 76.83 | 77.34 | 1,353,976 | +1.21(+1.59%) |
Sep 12, 2013 | 75.67 | 76.21 | 75.50 | 76.13 | 4,234,516 | -0.67(-0.87%) |
Sep 11, 2013 | 75.16 | 76.80 | 75.07 | 76.80 | 1,607,656 | +0.98(+1.30%) |
Sep 10, 2013 | 75.39 | 75.98 | 75.28 | 75.82 | 944,736 | +0.58(+0.77%) |
Sep 09, 2013 | 74.77 | 75.29 | 74.55 | 75.24 | 1,341,156 | -0.09(-0.11%) |
Sep 06, 2013 | 74.97 | 76.02 | 74.48 | 75.32 | 1,839,009 | +0.82(+1.10%) |
Sep 05, 2013 | 74.42 | 74.76 | 73.99 | 74.51 | 1,107,556 | -0.62(-0.83%) |
Sep 04, 2013 | 73.62 | 75.24 | 73.59 | 75.13 | 1,078,950 | +0.53(+0.72%) |