Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 80.70 | 81.04 | 80.42 | 80.56 | 42,909 | +0.02(+0.02%) |
Oct 30, 2013 | 81.13 | 81.47 | 80.15 | 80.54 | 45,466 | -0.56(-0.69%) |
Oct 29, 2013 | 80.89 | 81.10 | 80.62 | 81.10 | 28,437 | +0.22(+0.27%) |
Oct 28, 2013 | 81.49 | 81.55 | 80.73 | 80.88 | 152,236 | -0.49(-0.60%) |
Oct 25, 2013 | 81.27 | 81.37 | 80.69 | 81.37 | 34,227 | +0.15(+0.19%) |
Oct 24, 2013 | 80.81 | 81.23 | 80.54 | 81.21 | 36,001 | +0.44(+0.54%) |
Oct 23, 2013 | 81.06 | 81.06 | 80.65 | 80.77 | 88,174 | -0.47(-0.58%) |
Oct 22, 2013 | 80.64 | 81.43 | 80.64 | 81.24 | 83,374 | +1.04(+1.30%) |
Oct 21, 2013 | 80.27 | 80.36 | 79.90 | 80.21 | 74,285 | +0.00(+0.00%) |
Oct 18, 2013 | 80.25 | 80.34 | 79.82 | 80.21 | 77,673 | +0.33(+0.42%) |
Oct 17, 2013 | 78.74 | 79.94 | 78.74 | 79.87 | 60,741 | +1.06(+1.35%) |
Oct 16, 2013 | 78.46 | 78.96 | 78.30 | 78.81 | 62,839 | +0.66(+0.84%) |
Oct 15, 2013 | 78.18 | 78.64 | 77.96 | 78.15 | 54,335 | -0.37(-0.48%) |
Oct 14, 2013 | 78.06 | 78.59 | 77.68 | 78.53 | 65,870 | +0.31(+0.39%) |
Oct 11, 2013 | 77.43 | 78.22 | 77.43 | 78.22 | 40,381 | +0.50(+0.65%) |
Oct 10, 2013 | 77.15 | 77.82 | 77.11 | 77.71 | 31,812 | +1.53(+2.01%) |
Oct 09, 2013 | 76.11 | 76.55 | 75.55 | 76.18 | 85,019 | +0.10(+0.13%) |
Oct 08, 2013 | 77.31 | 77.31 | 76.08 | 76.08 | 31,079 | -1.33(-1.72%) |
Oct 07, 2013 | 77.42 | 77.89 | 77.38 | 77.41 | 36,542 | -0.74(-0.95%) |
Oct 04, 2013 | 77.24 | 78.23 | 77.17 | 78.15 | 76,377 | +0.98(+1.27%) |
Oct 03, 2013 | 77.74 | 77.74 | 76.63 | 77.17 | 38,944 | -0.52(-0.67%) |
Oct 02, 2013 | 77.12 | 77.83 | 77.03 | 77.69 | 11,454 | +0.02(+0.02%) |
Oct 01, 2013 | 76.97 | 77.79 | 76.97 | 77.67 | 102,160 | +0.24(+0.31%) |
Sep 27, 2013 | 77.87 | 77.95 | 77.39 | 77.43 | 126,800 | -0.87(-1.11%) |
Sep 26, 2013 | 78.14 | 78.58 | 77.92 | 78.30 | 224,656 | +0.56(+0.72%) |
Sep 25, 2013 | 77.82 | 78.14 | 77.60 | 77.74 | 40,778 | +0.15(+0.19%) |
Sep 24, 2013 | 77.47 | 78.19 | 77.42 | 77.59 | 38,810 | -0.05(-0.06%) |
Sep 23, 2013 | 77.94 | 78.07 | 77.61 | 77.64 | 42,361 | -0.44(-0.56%) |
Sep 20, 2013 | 79.25 | 79.25 | 78.06 | 78.08 | 190,518 | -1.02(-1.29%) |
Sep 19, 2013 | 79.30 | 79.74 | 78.88 | 79.10 | 80,700 | -0.19(-0.25%) |
Sep 18, 2013 | 77.72 | 79.38 | 77.51 | 79.30 | 70,822 | +1.62(+2.08%) |
Sep 17, 2013 | 78.03 | 78.03 | 77.57 | 77.68 | 305,197 | -0.15(-0.20%) |
Sep 16, 2013 | 78.08 | 78.26 | 77.73 | 77.84 | 37,841 | +0.87(+1.13%) |
Sep 13, 2013 | 76.65 | 77.03 | 76.48 | 76.97 | 189,095 | +0.53(+0.69%) |
Sep 12, 2013 | 77.11 | 77.11 | 76.38 | 76.44 | 31,732 | -0.74(-0.96%) |
Sep 11, 2013 | 76.85 | 77.26 | 76.46 | 77.18 | 30,686 | +0.33(+0.43%) |
Sep 10, 2013 | 76.52 | 77.04 | 76.49 | 76.85 | 67,076 | +0.74(+0.97%) |
Sep 09, 2013 | 75.19 | 76.14 | 75.19 | 76.11 | 32,279 | +1.15(+1.54%) |
Sep 06, 2013 | 75.51 | 75.51 | 74.90 | 74.95 | 12,779 | -0.08(-0.11%) |
Sep 05, 2013 | 75.00 | 75.24 | 74.87 | 75.04 | 30,079 | +0.24(+0.33%) |
Sep 04, 2013 | 73.91 | 74.89 | 73.85 | 74.79 | 109,047 | +0.62(+0.84%) |
Sep 03, 2013 | 74.83 | 75.14 | 73.82 | 74.17 | 54,240 | +0.31(+0.42%) |
Aug 30, 2013 | 74.15 | 74.15 | 73.69 | 73.86 | 19,263 | -0.24(-0.32%) |
Aug 29, 2013 | 73.77 | 74.46 | 73.75 | 74.09 | 36,054 | +0.24(+0.33%) |
Aug 28, 2013 | 74.05 | 74.23 | 73.76 | 73.85 | 18,286 | -0.14(-0.19%) |
Aug 27, 2013 | 74.81 | 74.88 | 73.86 | 73.99 | 105,986 | -1.52(-2.01%) |
Aug 26, 2013 | 75.66 | 76.09 | 75.35 | 75.51 | 57,687 | +0.15(+0.20%) |
Aug 23, 2013 | 75.10 | 75.46 | 74.62 | 75.35 | 20,155 | +0.48(+0.64%) |
Aug 22, 2013 | 74.41 | 74.90 | 74.27 | 74.87 | 23,652 | +0.88(+1.18%) |
Aug 21, 2013 | 74.47 | 74.62 | 74.00 | 74.00 | 19,550 | -0.53(-0.71%) |
Aug 20, 2013 | 73.85 | 74.71 | 73.78 | 74.52 | 22,293 | +0.61(+0.82%) |
Aug 19, 2013 | 74.41 | 74.70 | 73.92 | 73.92 | 53,915 | -0.71(-0.95%) |
Aug 16, 2013 | 74.93 | 74.93 | 74.44 | 74.62 | 40,992 | -0.44(-0.58%) |
Aug 15, 2013 | 75.31 | 75.31 | 74.52 | 75.06 | 58,038 | -0.79(-1.04%) |
Aug 14, 2013 | 75.76 | 76.29 | 75.76 | 75.85 | 47,746 | -0.04(-0.05%) |
Aug 13, 2013 | 75.93 | 76.25 | 75.48 | 75.89 | 83,842 | +0.14(+0.18%) |
Aug 12, 2013 | 75.45 | 75.90 | 75.45 | 75.75 | 171,947 | +0.06(+0.08%) |
Aug 09, 2013 | 75.37 | 75.91 | 75.28 | 75.69 | 37,572 | +0.34(+0.45%) |
Aug 08, 2013 | 74.70 | 75.56 | 74.70 | 75.35 | 44,306 | +1.08(+1.45%) |
Aug 07, 2013 | 74.21 | 74.47 | 73.99 | 74.27 | 47,267 | -0.03(-0.04%) |
Aug 06, 2013 | 74.90 | 74.92 | 74.11 | 74.31 | 25,269 | -0.80(-1.07%) |
Aug 05, 2013 | 75.09 | 75.34 | 74.91 | 75.11 | 74,052 | -0.07(-0.10%) |
Aug 02, 2013 | 74.99 | 75.29 | 74.77 | 75.18 | 23,147 | +0.19(+0.26%) |