Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 77.72 | 78.30 | 77.26 | 77.50 | 19,796 | -0.33(-0.43%) |
Nov 27, 2013 | 78.37 | 78.81 | 77.42 | 77.83 | 69,538 | -0.63(-0.80%) |
Nov 26, 2013 | 78.17 | 79.04 | 77.84 | 78.45 | 75,329 | +0.23(+0.29%) |
Nov 25, 2013 | 78.22 | 78.50 | 77.30 | 78.23 | 98,202 | -0.74(-0.94%) |
Nov 22, 2013 | 78.76 | 78.98 | 78.17 | 78.97 | 60,952 | +0.47(+0.60%) |
Nov 21, 2013 | 77.40 | 78.61 | 77.40 | 78.49 | 88,688 | +1.37(+1.77%) |
Nov 20, 2013 | 77.58 | 78.23 | 76.92 | 77.12 | 102,371 | -0.07(-0.09%) |
Nov 19, 2013 | 77.00 | 77.68 | 76.25 | 77.19 | 151,289 | +0.15(+0.20%) |
Nov 18, 2013 | 78.62 | 78.62 | 76.86 | 77.04 | 125,659 | -1.28(-1.64%) |
Nov 15, 2013 | 78.45 | 78.45 | 77.74 | 78.32 | 55,734 | +0.11(+0.15%) |
Nov 14, 2013 | 77.47 | 78.32 | 77.29 | 78.21 | 94,683 | +1.74(+2.27%) |
Nov 12, 2013 | 77.22 | 77.24 | 76.32 | 76.47 | 75,739 | -0.75(-0.97%) |
Nov 11, 2013 | 77.08 | 77.49 | 76.80 | 77.22 | 68,477 | +0.12(+0.16%) |
Nov 08, 2013 | 75.92 | 77.14 | 75.92 | 77.10 | 130,066 | +1.42(+1.88%) |
Nov 07, 2013 | 77.68 | 77.68 | 75.39 | 75.67 | 187,251 | -1.80(-2.33%) |
Nov 06, 2013 | 79.00 | 79.31 | 77.26 | 77.48 | 128,460 | -1.03(-1.31%) |
Nov 05, 2013 | 79.34 | 79.39 | 78.46 | 78.50 | 118,504 | -1.09(-1.37%) |
Nov 04, 2013 | 78.57 | 79.66 | 78.57 | 79.59 | 116,596 | +1.26(+1.61%) |
Nov 01, 2013 | 78.79 | 78.79 | 77.10 | 78.33 | 141,056 | -0.27(-0.34%) |
Oct 31, 2013 | 79.33 | 79.45 | 78.30 | 78.60 | 67,866 | -0.73(-0.92%) |
Oct 30, 2013 | 80.16 | 80.67 | 78.43 | 79.33 | 186,387 | -0.78(-0.97%) |
Oct 29, 2013 | 79.52 | 80.11 | 79.52 | 80.11 | 50,100 | +0.81(+1.02%) |
Oct 28, 2013 | 79.53 | 79.60 | 79.17 | 79.30 | 72,190 | -0.22(-0.27%) |
Oct 25, 2013 | 78.99 | 79.58 | 78.68 | 79.52 | 38,371 | +0.64(+0.82%) |
Oct 24, 2013 | 77.94 | 78.93 | 77.30 | 78.87 | 106,694 | +1.06(+1.37%) |
Oct 23, 2013 | 78.92 | 78.92 | 77.51 | 77.81 | 291,753 | -1.66(-2.09%) |
Oct 22, 2013 | 79.95 | 80.63 | 79.21 | 79.47 | 344,364 | -0.08(-0.10%) |
Oct 21, 2013 | 79.93 | 80.60 | 79.41 | 79.55 | 74,080 | -0.36(-0.45%) |
Oct 18, 2013 | 79.47 | 79.91 | 78.88 | 79.91 | 83,367 | +1.00(+1.26%) |
Oct 17, 2013 | 78.48 | 78.95 | 78.31 | 78.91 | 77,169 | +0.38(+0.48%) |
Oct 16, 2013 | 77.41 | 78.87 | 77.41 | 78.53 | 103,607 | +1.62(+2.10%) |
Oct 15, 2013 | 76.79 | 77.55 | 76.56 | 76.92 | 145,997 | +0.10(+0.14%) |
Oct 14, 2013 | 75.79 | 76.96 | 75.74 | 76.81 | 204,319 | +0.33(+0.43%) |
Oct 11, 2013 | 75.09 | 77.01 | 75.09 | 76.48 | 87,690 | +1.08(+1.44%) |
Oct 10, 2013 | 74.38 | 75.44 | 74.38 | 75.40 | 72,849 | +1.99(+2.72%) |
Oct 09, 2013 | 73.71 | 73.83 | 72.98 | 73.40 | 56,330 | -0.27(-0.36%) |
Oct 08, 2013 | 74.80 | 75.09 | 73.67 | 73.67 | 39,892 | -1.11(-1.49%) |
Oct 07, 2013 | 74.99 | 75.47 | 74.70 | 74.78 | 34,156 | -0.85(-1.13%) |
Oct 04, 2013 | 74.76 | 75.90 | 74.59 | 75.63 | 53,342 | +0.95(+1.27%) |
Oct 03, 2013 | 74.78 | 74.93 | 74.07 | 74.69 | 68,526 | -0.27(-0.35%) |
Oct 02, 2013 | 74.41 | 75.16 | 74.01 | 74.95 | 51,556 | +0.18(+0.24%) |
Oct 01, 2013 | 73.96 | 75.03 | 73.94 | 74.77 | 57,088 | +0.25(+0.33%) |
Sep 27, 2013 | 74.33 | 74.69 | 74.28 | 74.52 | 59,353 | -0.18(-0.24%) |
Sep 26, 2013 | 74.80 | 74.80 | 74.13 | 74.70 | 33,302 | +0.26(+0.34%) |
Sep 25, 2013 | 74.44 | 74.93 | 74.44 | 74.45 | 20,512 | +0.13(+0.18%) |
Sep 24, 2013 | 74.07 | 74.89 | 73.75 | 74.32 | 978,346 | +0.38(+0.51%) |
Sep 23, 2013 | 74.07 | 74.10 | 73.35 | 73.94 | 30,019 | -0.29(-0.40%) |
Sep 20, 2013 | 75.02 | 75.02 | 74.08 | 74.23 | 28,801 | -0.62(-0.82%) |
Sep 19, 2013 | 75.24 | 75.65 | 74.57 | 74.85 | 61,425 | -0.23(-0.30%) |
Sep 18, 2013 | 74.12 | 75.41 | 73.95 | 75.08 | 36,382 | +0.96(+1.29%) |
Sep 17, 2013 | 73.61 | 74.24 | 73.52 | 74.12 | 188,050 | +0.60(+0.81%) |
Sep 16, 2013 | 74.09 | 74.13 | 73.45 | 73.52 | 47,971 | -0.31(-0.42%) |
Sep 13, 2013 | 74.27 | 74.37 | 73.74 | 73.84 | 115,936 | -0.27(-0.36%) |
Sep 12, 2013 | 74.21 | 74.75 | 73.93 | 74.10 | 63,369 | -0.08(-0.10%) |
Sep 11, 2013 | 73.47 | 74.19 | 72.95 | 74.18 | 34,343 | +0.78(+1.06%) |
Sep 10, 2013 | 73.53 | 73.65 | 72.90 | 73.40 | 935,592 | -0.19(-0.26%) |
Sep 09, 2013 | 73.04 | 73.65 | 73.04 | 73.59 | 174,443 | +0.62(+0.84%) |
Sep 06, 2013 | 73.20 | 73.60 | 72.51 | 72.97 | 75,824 | -0.02(-0.03%) |
Sep 05, 2013 | 73.10 | 73.38 | 72.95 | 72.99 | 102,028 | +0.09(+0.12%) |
Sep 04, 2013 | 72.42 | 73.02 | 72.17 | 72.91 | 67,819 | +0.45(+0.63%) |