Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Nov 29, 2013 | 78.44 | 79.04 | 77.31 | 78.68 | 564,626 | +0.16(+0.20%) |
Nov 27, 2013 | 75.86 | 78.73 | 75.59 | 78.52 | 604,035 | +2.59(+3.42%) |
Nov 26, 2013 | 75.96 | 76.70 | 74.36 | 75.93 | 777,823 | -0.02(-0.02%) |
Nov 25, 2013 | 75.84 | 76.43 | 75.39 | 75.94 | 390,462 | -0.04(-0.05%) |
Nov 22, 2013 | 75.59 | 76.32 | 75.20 | 75.98 | 553,160 | +0.26(+0.34%) |
Nov 21, 2013 | 75.70 | 76.38 | 75.20 | 75.73 | 467,656 | -0.80(-1.04%) |
Nov 20, 2013 | 76.12 | 77.89 | 75.86 | 76.52 | 724,429 | +0.33(+0.44%) |
Nov 19, 2013 | 77.47 | 78.35 | 75.11 | 76.19 | 718,204 | -1.38(-1.77%) |
Nov 18, 2013 | 78.76 | 78.89 | 76.81 | 77.57 | 844,932 | -0.80(-1.02%) |
Nov 15, 2013 | 75.83 | 79.17 | 75.79 | 78.36 | 1,112,365 | +2.96(+3.92%) |
Nov 14, 2013 | 73.99 | 75.69 | 73.95 | 75.40 | 909,900 | +1.30(+1.76%) |
Nov 13, 2013 | 73.55 | 74.24 | 73.15 | 74.10 | 448,500 | +0.03(+0.04%) |
Nov 12, 2013 | 73.97 | 74.48 | 73.42 | 74.07 | 558,669 | -0.27(-0.36%) |
Nov 11, 2013 | 74.54 | 75.34 | 73.58 | 74.33 | 725,870 | -0.46(-0.61%) |
Nov 08, 2013 | 73.28 | 74.79 | 72.11 | 74.79 | 2,116,577 | +1.33(+1.80%) |
Nov 07, 2013 | 74.80 | 74.84 | 73.22 | 73.47 | 527,227 | -0.78(-1.05%) |
Nov 06, 2013 | 74.59 | 74.85 | 74.10 | 74.24 | 687,002 | +0.12(+0.16%) |
Nov 05, 2013 | 75.91 | 78.18 | 73.90 | 74.13 | 977,524 | -2.03(-2.67%) |
Nov 04, 2013 | 76.89 | 77.97 | 76.08 | 76.16 | 679,451 | -0.86(-1.12%) |
Nov 01, 2013 | 76.23 | 77.14 | 75.71 | 77.02 | 632,701 | +0.33(+0.43%) |
Oct 31, 2013 | 77.40 | 77.70 | 75.39 | 76.69 | 960,437 | -0.76(-0.99%) |
Oct 30, 2013 | 78.14 | 79.06 | 76.57 | 77.45 | 593,921 | -0.59(-0.76%) |
Oct 29, 2013 | 77.13 | 78.19 | 76.93 | 78.05 | 735,580 | +0.84(+1.09%) |
Oct 28, 2013 | 77.19 | 77.43 | 75.98 | 77.21 | 975,568 | -0.39(-0.50%) |
Oct 25, 2013 | 75.19 | 77.79 | 74.32 | 77.59 | 791,087 | +2.26(+3.00%) |
Oct 24, 2013 | 77.27 | 77.36 | 74.82 | 75.33 | 815,036 | -1.86(-2.41%) |
Oct 23, 2013 | 76.88 | 77.55 | 76.05 | 77.19 | 705,253 | -0.06(-0.07%) |
Oct 22, 2013 | 75.92 | 77.74 | 75.92 | 77.25 | 1,048,333 | +1.64(+2.16%) |
Oct 21, 2013 | 76.67 | 76.97 | 74.72 | 75.61 | 776,863 | -1.24(-1.62%) |
Oct 18, 2013 | 77.47 | 77.80 | 76.35 | 76.85 | 510,837 | -0.35(-0.46%) |
Oct 17, 2013 | 76.48 | 78.14 | 76.48 | 77.21 | 680,674 | +0.76(+1.00%) |
Oct 16, 2013 | 77.36 | 77.73 | 76.08 | 76.44 | 774,412 | -0.43(-0.56%) |
Oct 15, 2013 | 78.07 | 78.90 | 75.99 | 76.87 | 1,000,382 | -1.24(-1.59%) |
Oct 14, 2013 | 78.96 | 79.08 | 77.42 | 78.11 | 813,502 | -1.18(-1.48%) |
Oct 11, 2013 | 78.51 | 79.42 | 78.14 | 79.29 | 589,916 | -0.07(-0.09%) |
Oct 10, 2013 | 79.45 | 80.16 | 78.73 | 79.36 | 605,742 | +0.93(+1.18%) |
Oct 09, 2013 | 78.88 | 79.29 | 78.19 | 78.43 | 591,525 | -0.25(-0.31%) |
Oct 08, 2013 | 80.44 | 80.44 | 77.90 | 78.68 | 463,367 | -1.48(-1.85%) |
Oct 07, 2013 | 80.52 | 80.73 | 79.58 | 80.16 | 632,377 | -0.81(-0.99%) |
Oct 04, 2013 | 79.33 | 81.44 | 79.02 | 80.96 | 335,977 | +1.82(+2.30%) |
Oct 03, 2013 | 80.64 | 80.66 | 78.25 | 79.15 | 559,708 | -1.81(-2.23%) |
Oct 02, 2013 | 81.79 | 82.03 | 80.26 | 80.96 | 556,203 | -1.43(-1.74%) |
Oct 01, 2013 | 79.74 | 82.40 | 79.48 | 82.39 | 720,983 | +2.58(+3.23%) |
Sep 30, 2013 | 80.42 | 81.02 | 79.24 | 79.80 | 605,082 | -0.78(-0.97%) |
Sep 27, 2013 | 82.61 | 83.16 | 80.19 | 80.59 | 511,860 | -2.67(-3.21%) |
Sep 26, 2013 | 84.57 | 85.24 | 83.08 | 83.26 | 436,166 | -1.32(-1.56%) |
Sep 25, 2013 | 83.25 | 85.02 | 82.80 | 84.57 | 658,793 | +0.83(+0.99%) |
Sep 24, 2013 | 83.89 | 84.35 | 83.33 | 83.74 | 281,961 | -0.42(-0.50%) |
Sep 23, 2013 | 85.00 | 85.07 | 82.88 | 84.16 | 754,608 | -0.50(-0.59%) |
Sep 20, 2013 | 86.46 | 86.68 | 84.60 | 84.66 | 301,805 | -2.22(-2.55%) |
Sep 19, 2013 | 86.50 | 87.19 | 85.82 | 86.88 | 478,704 | +0.58(+0.67%) |
Sep 18, 2013 | 82.32 | 86.58 | 81.89 | 86.31 | 825,767 | +3.45(+4.17%) |
Sep 17, 2013 | 83.08 | 83.88 | 81.93 | 82.85 | 472,160 | -0.46(-0.55%) |
Sep 16, 2013 | 83.28 | 83.86 | 82.99 | 83.31 | 190,438 | +0.86(+1.05%) |
Sep 13, 2013 | 82.84 | 83.01 | 81.86 | 82.45 | 560,574 | +0.12(+0.14%) |
Sep 12, 2013 | 83.10 | 83.21 | 82.08 | 82.34 | 293,270 | -1.02(-1.22%) |
Sep 11, 2013 | 82.90 | 84.12 | 82.62 | 83.36 | 510,157 | +0.05(+0.06%) |
Sep 10, 2013 | 82.76 | 83.53 | 82.18 | 83.31 | 646,105 | +0.58(+0.70%) |
Sep 09, 2013 | 81.37 | 82.83 | 80.18 | 82.73 | 802,336 | +1.32(+1.63%) |
Sep 06, 2013 | 79.45 | 81.98 | 79.44 | 81.41 | 912,092 | +2.49(+3.16%) |
Sep 05, 2013 | 78.25 | 79.08 | 78.04 | 78.92 | 423,078 | +0.14(+0.18%) |
Sep 04, 2013 | 77.68 | 79.32 | 77.45 | 78.78 | 526,611 | +0.91(+1.17%) |