Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 80.01 | 80.15 | 79.58 | 79.75 | 444,463 | -0.48(-0.59%) |
Nov 27, 2013 | 80.14 | 80.64 | 80.00 | 80.22 | 892,255 | +0.00(+0.00%) |
Nov 26, 2013 | 79.83 | 80.56 | 79.70 | 80.22 | 1,004,975 | +0.25(+0.31%) |
Nov 25, 2013 | 80.46 | 81.15 | 79.80 | 79.97 | 1,316,815 | -0.75(-0.93%) |
Nov 22, 2013 | 80.27 | 81.11 | 80.15 | 80.72 | 1,494,081 | -0.15(-0.18%) |
Nov 21, 2013 | 80.90 | 81.00 | 80.40 | 80.87 | 576,437 | +0.01(+0.01%) |
Nov 20, 2013 | 81.16 | 81.83 | 80.50 | 80.86 | 931,712 | -0.74(-0.91%) |
Nov 19, 2013 | 81.44 | 82.05 | 81.26 | 81.61 | 1,458,812 | -0.27(-0.32%) |
Nov 18, 2013 | 82.16 | 82.38 | 81.74 | 81.87 | 1,852,095 | +0.16(+0.20%) |
Nov 15, 2013 | 81.84 | 82.00 | 81.67 | 81.71 | 1,429,916 | -0.07(-0.09%) |
Nov 14, 2013 | 81.39 | 82.00 | 81.25 | 81.78 | 1,828,159 | +0.67(+0.83%) |
Nov 12, 2013 | 81.02 | 81.47 | 80.57 | 81.11 | 2,267,988 | -0.39(-0.48%) |
Nov 11, 2013 | 80.54 | 81.61 | 80.39 | 81.50 | 3,341,475 | +1.21(+1.51%) |
Nov 08, 2013 | 78.32 | 80.36 | 78.30 | 80.29 | 2,228,092 | +0.99(+1.25%) |
Nov 07, 2013 | 80.39 | 80.54 | 79.11 | 79.30 | 1,097,021 | -1.14(-1.41%) |
Nov 06, 2013 | 80.34 | 80.84 | 80.23 | 80.43 | 1,110,878 | +1.20(+1.52%) |
Nov 05, 2013 | 78.48 | 79.51 | 78.39 | 79.23 | 859,402 | -0.09(-0.12%) |
Nov 04, 2013 | 79.32 | 79.48 | 79.00 | 79.32 | 1,777,717 | -0.16(-0.20%) |
Nov 01, 2013 | 79.39 | 79.59 | 78.75 | 79.49 | 1,488,796 | -0.89(-1.11%) |
Oct 31, 2013 | 80.66 | 81.20 | 79.94 | 80.38 | 3,738,809 | +0.38(+0.47%) |
Oct 30, 2013 | 79.69 | 80.07 | 79.28 | 80.00 | 2,705,434 | -0.85(-1.05%) |
Oct 29, 2013 | 80.62 | 80.97 | 80.54 | 80.85 | 1,253,117 | +0.05(+0.06%) |
Oct 28, 2013 | 80.72 | 81.14 | 80.29 | 80.80 | 1,590,821 | -0.33(-0.41%) |
Oct 25, 2013 | 80.63 | 81.16 | 80.45 | 81.14 | 1,812,982 | +1.19(+1.48%) |
Oct 24, 2013 | 80.14 | 80.21 | 79.62 | 79.95 | 813,292 | +0.09(+0.12%) |
Oct 23, 2013 | 80.17 | 80.21 | 79.66 | 79.86 | 1,416,536 | -0.49(-0.61%) |
Oct 22, 2013 | 79.70 | 81.02 | 79.69 | 80.35 | 1,128,852 | +0.82(+1.03%) |
Oct 21, 2013 | 79.20 | 79.56 | 79.12 | 79.52 | 1,002,453 | -0.05(-0.07%) |
Oct 18, 2013 | 79.29 | 79.71 | 79.07 | 79.58 | 1,226,137 | +1.32(+1.68%) |
Oct 17, 2013 | 77.92 | 78.31 | 77.37 | 78.26 | 1,352,724 | +1.66(+2.16%) |
Oct 16, 2013 | 76.60 | 76.85 | 76.21 | 76.60 | 622,786 | +0.61(+0.81%) |
Oct 15, 2013 | 76.32 | 76.48 | 75.82 | 75.99 | 871,065 | -0.54(-0.71%) |
Oct 14, 2013 | 75.94 | 76.57 | 75.70 | 76.53 | 829,161 | +0.28(+0.37%) |
Oct 11, 2013 | 75.90 | 76.25 | 75.73 | 76.25 | 1,285,452 | +0.75(+1.00%) |
Oct 10, 2013 | 74.47 | 75.63 | 74.45 | 75.50 | 1,360,322 | +1.24(+1.67%) |
Oct 09, 2013 | 74.19 | 74.77 | 74.11 | 74.26 | 3,801,234 | -0.71(-0.95%) |
Oct 08, 2013 | 75.19 | 75.30 | 74.80 | 74.98 | 1,571,507 | -0.74(-0.98%) |
Oct 07, 2013 | 75.49 | 75.92 | 75.40 | 75.72 | 1,364,014 | -0.96(-1.25%) |
Oct 04, 2013 | 76.49 | 76.73 | 76.25 | 76.68 | 650,935 | +0.59(+0.77%) |
Oct 03, 2013 | 76.37 | 76.41 | 75.74 | 76.09 | 385,058 | -0.14(-0.18%) |
Oct 02, 2013 | 75.94 | 76.23 | 75.40 | 76.23 | 1,248,898 | -0.24(-0.31%) |
Oct 01, 2013 | 75.71 | 76.49 | 75.49 | 76.47 | 2,105,307 | -0.71(-0.92%) |
Sep 27, 2013 | 77.06 | 77.49 | 77.06 | 77.18 | 1,911,315 | -0.46(-0.60%) |
Sep 26, 2013 | 77.66 | 77.83 | 77.18 | 77.65 | 3,898,660 | +0.58(+0.75%) |
Sep 25, 2013 | 76.59 | 77.35 | 76.59 | 77.07 | 2,111,063 | +0.27(+0.35%) |
Sep 24, 2013 | 76.59 | 76.94 | 76.25 | 76.80 | 1,419,021 | -0.34(-0.44%) |
Sep 23, 2013 | 78.39 | 78.43 | 77.04 | 77.14 | 1,582,230 | -0.78(-1.00%) |
Sep 20, 2013 | 79.48 | 78.84 | 77.80 | 77.92 | 1,830,904 | -1.56(-1.96%) |
Sep 19, 2013 | 80.43 | 80.47 | 79.04 | 79.48 | 3,402,710 | +0.11(+0.14%) |
Sep 18, 2013 | 77.49 | 79.46 | 77.08 | 79.37 | 2,017,687 | +2.15(+2.78%) |
Sep 17, 2013 | 76.70 | 77.28 | 76.70 | 77.22 | 1,648,226 | -0.02(-0.02%) |
Sep 16, 2013 | 77.40 | 77.29 | 76.93 | 77.24 | 1,823,681 | +1.04(+1.36%) |
Sep 13, 2013 | 75.87 | 76.25 | 75.69 | 76.20 | 1,374,319 | +1.19(+1.59%) |
Sep 12, 2013 | 74.55 | 75.08 | 74.39 | 75.01 | 4,298,137 | -0.66(-0.87%) |
Sep 11, 2013 | 74.05 | 75.67 | 73.96 | 75.67 | 1,631,810 | +0.97(+1.30%) |
Sep 10, 2013 | 74.28 | 74.85 | 74.17 | 74.70 | 958,930 | +0.57(+0.77%) |
Sep 09, 2013 | 73.66 | 74.18 | 73.45 | 74.12 | 1,361,307 | -0.09(-0.11%) |
Sep 06, 2013 | 73.86 | 74.89 | 73.38 | 74.21 | 1,866,640 | +0.81(+1.10%) |
Sep 05, 2013 | 73.32 | 73.65 | 72.90 | 73.40 | 1,124,197 | -0.61(-0.83%) |
Sep 04, 2013 | 72.53 | 74.13 | 72.50 | 74.01 | 1,095,161 | +0.53(+0.72%) |