Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 79.85 | 80.94 | 79.85 | 80.26 | 0 | +0.38(+0.48%) |
Nov 27, 2013 | 79.46 | 80.13 | 79.18 | 79.88 | 0 | +0.57(+0.72%) |
Nov 26, 2013 | 79.87 | 79.87 | 79.02 | 79.31 | 0 | -0.46(-0.58%) |
Nov 25, 2013 | 80.43 | 80.43 | 79.55 | 79.77 | 0 | -0.05(-0.06%) |
Nov 22, 2013 | 80.67 | 80.67 | 79.72 | 79.82 | 0 | -0.48(-0.60%) |
Nov 21, 2013 | 80.66 | 80.97 | 79.78 | 80.30 | 0 | +0.23(+0.29%) |
Nov 20, 2013 | 79.39 | 80.20 | 79.24 | 80.07 | 0 | +0.42(+0.53%) |
Nov 19, 2013 | 79.46 | 79.99 | 79.39 | 79.65 | 0 | +0.01(+0.01%) |
Nov 18, 2013 | 80.46 | 80.82 | 79.32 | 79.64 | 0 | -0.82(-1.02%) |
Nov 15, 2013 | 81.70 | 81.70 | 80.17 | 80.46 | 0 | -0.65(-0.80%) |
Nov 14, 2013 | 82.49 | 83.55 | 80.67 | 81.11 | 0 | -1.04(-1.27%) |
Nov 12, 2013 | 82.20 | 82.32 | 81.75 | 82.15 | 0 | -0.31(-0.38%) |
Nov 11, 2013 | 82.17 | 82.69 | 82.17 | 82.46 | 0 | +0.18(+0.22%) |
Nov 08, 2013 | 81.27 | 82.54 | 80.84 | 82.28 | 0 | +1.24(+1.53%) |
Nov 07, 2013 | 83.76 | 84.04 | 80.90 | 81.04 | 0 | -2.73(-3.26%) |
Nov 06, 2013 | 85.19 | 85.50 | 82.83 | 83.77 | 0 | -0.42(-0.50%) |
Nov 05, 2013 | 82.59 | 84.30 | 82.43 | 84.19 | 0 | +1.06(+1.28%) |
Nov 04, 2013 | 83.50 | 83.82 | 82.54 | 83.13 | 0 | -0.54(-0.65%) |
Nov 01, 2013 | 83.99 | 84.00 | 83.08 | 83.67 | 0 | +0.15(+0.18%) |
Oct 31, 2013 | 83.10 | 84.30 | 83.10 | 83.52 | 0 | -0.24(-0.29%) |
Oct 30, 2013 | 85.00 | 85.15 | 83.35 | 83.76 | 0 | -1.17(-1.38%) |
Oct 29, 2013 | 84.59 | 85.11 | 84.59 | 84.93 | 0 | +0.30(+0.35%) |
Oct 28, 2013 | 84.76 | 85.45 | 84.60 | 84.63 | 0 | -0.46(-0.54%) |
Oct 25, 2013 | 85.12 | 85.37 | 84.70 | 85.09 | 0 | +0.44(+0.52%) |
Oct 24, 2013 | 84.77 | 85.49 | 84.55 | 84.65 | 0 | +0.21(+0.25%) |
Oct 23, 2013 | 84.33 | 84.60 | 84.26 | 84.44 | 0 | -0.25(-0.30%) |
Oct 22, 2013 | 84.39 | 85.18 | 84.08 | 84.69 | 0 | +0.60(+0.71%) |
Oct 21, 2013 | 83.80 | 84.09 | 83.66 | 84.09 | 0 | +0.46(+0.55%) |
Oct 18, 2013 | 83.51 | 83.92 | 83.26 | 83.63 | 6,438 | +0.37(+0.44%) |
Oct 17, 2013 | 82.20 | 83.41 | 82.20 | 83.26 | 0 | +0.65(+0.79%) |
Oct 16, 2013 | 83.21 | 83.64 | 82.32 | 82.61 | 0 | -0.12(-0.15%) |
Oct 15, 2013 | 82.95 | 83.40 | 82.67 | 82.73 | 0 | -0.58(-0.70%) |
Oct 14, 2013 | 82.17 | 83.31 | 82.00 | 83.31 | 0 | +0.95(+1.15%) |
Oct 11, 2013 | 81.17 | 82.42 | 81.17 | 82.36 | 0 | +0.96(+1.18%) |
Oct 10, 2013 | 81.29 | 81.83 | 81.12 | 81.40 | 0 | +0.95(+1.18%) |
Oct 09, 2013 | 80.87 | 81.15 | 79.70 | 80.45 | 0 | -0.38(-0.47%) |
Oct 08, 2013 | 82.43 | 82.43 | 80.83 | 80.83 | 0 | -1.75(-2.12%) |
Oct 07, 2013 | 82.64 | 83.21 | 82.58 | 82.58 | 0 | -0.81(-0.97%) |
Oct 04, 2013 | 82.60 | 83.59 | 82.54 | 83.39 | 0 | +1.02(+1.24%) |
Oct 03, 2013 | 82.99 | 83.04 | 81.87 | 82.37 | 0 | -0.75(-0.90%) |
Oct 02, 2013 | 84.30 | 84.30 | 82.55 | 83.12 | 0 | -1.32(-1.56%) |
Oct 01, 2013 | 84.02 | 84.66 | 84.02 | 84.44 | 0 | -0.21(-0.25%) |
Sep 27, 2013 | 83.56 | 85.44 | 83.56 | 84.65 | 0 | +0.56(+0.67%) |
Sep 26, 2013 | 83.11 | 84.32 | 83.11 | 84.09 | 0 | +0.92(+1.11%) |
Sep 25, 2013 | 83.12 | 83.88 | 82.93 | 83.17 | 0 | -0.07(-0.08%) |
Sep 24, 2013 | 83.81 | 84.05 | 83.11 | 83.24 | 0 | -0.35(-0.42%) |
Sep 23, 2013 | 83.65 | 84.27 | 83.01 | 83.59 | 0 | -0.01(-0.01%) |
Sep 20, 2013 | 83.64 | 84.58 | 83.50 | 83.60 | 0 | -0.04(-0.05%) |
Sep 19, 2013 | 84.33 | 84.90 | 83.60 | 83.64 | 0 | -0.04(-0.05%) |
Sep 18, 2013 | 83.18 | 84.16 | 82.99 | 83.68 | 0 | +0.03(+0.04%) |
Sep 17, 2013 | 83.47 | 84.17 | 83.34 | 83.65 | 0 | +0.42(+0.50%) |
Sep 16, 2013 | 83.38 | 83.97 | 83.13 | 83.23 | 0 | +0.56(+0.68%) |
Sep 13, 2013 | 83.17 | 83.25 | 82.24 | 82.67 | 0 | -0.14(-0.17%) |
Sep 12, 2013 | 82.49 | 83.62 | 82.33 | 82.81 | 0 | +0.50(+0.61%) |
Sep 11, 2013 | 80.89 | 82.53 | 80.89 | 82.31 | 0 | +1.40(+1.73%) |
Sep 10, 2013 | 80.87 | 81.29 | 80.87 | 80.91 | 0 | +0.25(+0.31%) |
Sep 09, 2013 | 80.54 | 81.27 | 80.51 | 80.66 | 0 | -0.07(-0.09%) |
Sep 06, 2013 | 79.85 | 81.35 | 79.45 | 80.73 | 0 | +0.57(+0.71%) |
Sep 05, 2013 | 79.47 | 80.88 | 79.26 | 80.16 | 0 | -0.17(-0.21%) |
Sep 04, 2013 | 79.88 | 81.37 | 79.88 | 80.33 | 0 | +0.30(+0.37%) |