Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 87.63 | 88.62 | 87.62 | 88.25 | 3,314,967 | +0.74(+0.85%) |
Oct 30, 2013 | 88.05 | 88.34 | 87.49 | 87.51 | 3,005,677 | -0.34(-0.39%) |
Oct 29, 2013 | 87.71 | 87.99 | 87.39 | 87.85 | 2,833,211 | +0.25(+0.29%) |
Oct 28, 2013 | 87.04 | 87.88 | 86.81 | 87.60 | 3,363,251 | +0.35(+0.40%) |
Oct 25, 2013 | 86.29 | 87.27 | 86.16 | 87.25 | 2,929,535 | +0.65(+0.75%) |
Oct 24, 2013 | 86.22 | 87.62 | 86.04 | 86.59 | 5,491,176 | +0.20(+0.24%) |
Oct 23, 2013 | 86.55 | 86.76 | 85.90 | 86.39 | 3,333,147 | -0.42(-0.48%) |
Oct 22, 2013 | 86.50 | 87.18 | 86.45 | 86.81 | 2,928,379 | +0.39(+0.45%) |
Oct 21, 2013 | 86.10 | 86.47 | 86.03 | 86.43 | 2,491,987 | +0.29(+0.33%) |
Oct 18, 2013 | 86.16 | 86.57 | 85.83 | 86.14 | 3,694,304 | +0.15(+0.18%) |
Oct 17, 2013 | 84.67 | 86.16 | 84.65 | 85.98 | 3,968,304 | +1.18(+1.39%) |
Oct 16, 2013 | 84.75 | 84.81 | 84.25 | 84.81 | 3,688,477 | +0.79(+0.93%) |
Oct 15, 2013 | 85.04 | 85.11 | 84.00 | 84.02 | 3,879,656 | -1.11(-1.30%) |
Oct 14, 2013 | 84.33 | 85.34 | 84.15 | 85.13 | 2,662,196 | +0.48(+0.56%) |
Oct 11, 2013 | 83.56 | 84.69 | 83.02 | 84.65 | 3,554,774 | +0.97(+1.16%) |
Oct 10, 2013 | 83.17 | 83.68 | 82.97 | 83.68 | 3,834,333 | +1.24(+1.51%) |
Oct 09, 2013 | 82.23 | 82.72 | 81.80 | 82.44 | 3,561,028 | +0.29(+0.35%) |
Oct 08, 2013 | 83.25 | 83.60 | 82.11 | 82.16 | 4,091,408 | -1.07(-1.29%) |
Oct 07, 2013 | 83.14 | 83.63 | 82.94 | 83.23 | 2,752,685 | -0.50(-0.59%) |
Oct 04, 2013 | 83.00 | 83.94 | 82.84 | 83.73 | 2,828,925 | +0.60(+0.72%) |
Oct 03, 2013 | 83.24 | 83.52 | 82.67 | 83.13 | 3,602,011 | -0.46(-0.55%) |
Oct 02, 2013 | 83.54 | 83.86 | 83.05 | 83.59 | 2,920,328 | -0.29(-0.35%) |
Oct 01, 2013 | 83.93 | 84.02 | 83.31 | 83.88 | 2,635,953 | +0.15(+0.18%) |
Sep 30, 2013 | 83.72 | 84.12 | 83.21 | 83.73 | 3,001,450 | -0.57(-0.67%) |
Sep 27, 2013 | 84.13 | 84.36 | 83.63 | 84.30 | 2,892,248 | -0.31(-0.36%) |
Sep 26, 2013 | 84.57 | 84.85 | 84.09 | 84.61 | 3,193,952 | +0.32(+0.38%) |
Sep 25, 2013 | 84.77 | 85.00 | 84.27 | 84.29 | 3,099,405 | -0.42(-0.50%) |
Sep 24, 2013 | 85.02 | 85.46 | 84.63 | 84.71 | 5,031,268 | -0.22(-0.26%) |
Sep 23, 2013 | 84.45 | 85.18 | 84.41 | 84.93 | 4,940,863 | +0.77(+0.92%) |
Sep 20, 2013 | 85.20 | 85.50 | 84.15 | 84.15 | 9,994,280 | -1.09(-1.28%) |
Sep 19, 2013 | 84.95 | 85.74 | 84.95 | 85.25 | 4,130,133 | +0.20(+0.23%) |
Sep 18, 2013 | 84.32 | 85.21 | 84.06 | 85.05 | 4,714,850 | +0.95(+1.13%) |
Sep 17, 2013 | 83.50 | 84.28 | 83.20 | 84.10 | 3,473,822 | +0.49(+0.59%) |
Sep 16, 2013 | 83.90 | 84.15 | 83.49 | 83.61 | 3,934,141 | +0.44(+0.53%) |
Sep 13, 2013 | 83.09 | 83.34 | 82.97 | 83.17 | 2,814,061 | +0.28(+0.34%) |
Sep 12, 2013 | 83.31 | 83.39 | 82.74 | 82.89 | 3,422,191 | -0.36(-0.43%) |
Sep 11, 2013 | 82.49 | 83.24 | 82.46 | 83.24 | 2,692,808 | +0.79(+0.95%) |
Sep 10, 2013 | 82.26 | 82.65 | 82.09 | 82.46 | 3,668,938 | +0.60(+0.73%) |
Sep 09, 2013 | 81.08 | 82.14 | 81.00 | 81.86 | 2,778,157 | +1.19(+1.48%) |
Sep 06, 2013 | 80.70 | 81.22 | 79.86 | 80.67 | 2,803,033 | +0.12(+0.15%) |
Sep 05, 2013 | 80.19 | 80.73 | 79.96 | 80.55 | 2,777,887 | +0.22(+0.28%) |
Sep 04, 2013 | 79.29 | 80.55 | 79.29 | 80.33 | 3,292,607 | +0.93(+1.17%) |
Sep 03, 2013 | 80.34 | 80.58 | 79.13 | 79.39 | 3,091,543 | -0.25(-0.32%) |
Aug 30, 2013 | 79.67 | 79.76 | 79.13 | 79.65 | 3,145,328 | +0.18(+0.23%) |
Aug 29, 2013 | 79.15 | 79.82 | 78.94 | 79.46 | 2,017,189 | +0.22(+0.28%) |
Aug 28, 2013 | 78.90 | 79.53 | 78.79 | 79.24 | 2,204,431 | +0.19(+0.24%) |
Aug 27, 2013 | 79.53 | 79.81 | 79.01 | 79.05 | 2,732,421 | -1.12(-1.40%) |
Aug 26, 2013 | 80.21 | 80.76 | 79.97 | 80.17 | 2,591,141 | -0.05(-0.06%) |
Aug 23, 2013 | 80.47 | 80.64 | 79.65 | 80.22 | 2,786,099 | -0.19(-0.24%) |
Aug 22, 2013 | 79.67 | 80.56 | 79.48 | 80.41 | 2,855,009 | +0.88(+1.10%) |
Aug 21, 2013 | 80.49 | 80.53 | 79.48 | 79.53 | 3,270,960 | -0.96(-1.19%) |
Aug 20, 2013 | 80.56 | 80.82 | 80.33 | 80.49 | 3,084,054 | -0.13(-0.16%) |
Aug 19, 2013 | 80.78 | 80.87 | 80.53 | 80.62 | 2,623,116 | -0.20(-0.25%) |
Aug 16, 2013 | 80.67 | 81.04 | 80.64 | 80.83 | 3,345,307 | +0.03(+0.04%) |
Aug 15, 2013 | 81.54 | 81.54 | 80.64 | 80.79 | 2,847,060 | -1.23(-1.50%) |
Aug 14, 2013 | 82.92 | 82.92 | 81.99 | 82.02 | 2,898,585 | -0.73(-0.88%) |
Aug 13, 2013 | 82.65 | 83.11 | 81.72 | 82.76 | 2,900,445 | +0.20(+0.24%) |
Aug 12, 2013 | 82.29 | 82.82 | 82.09 | 82.55 | 2,362,244 | +0.05(+0.06%) |
Aug 09, 2013 | 82.80 | 83.13 | 82.08 | 82.51 | 3,527,686 | -0.26(-0.31%) |
Aug 08, 2013 | 82.48 | 82.99 | 82.04 | 82.76 | 3,413,704 | +0.59(+0.72%) |
Aug 07, 2013 | 81.80 | 82.25 | 81.62 | 82.17 | 2,773,349 | +0.23(+0.28%) |
Aug 06, 2013 | 82.16 | 82.25 | 81.69 | 81.94 | 2,573,737 | -0.29(-0.36%) |
Aug 05, 2013 | 82.41 | 82.46 | 82.16 | 82.23 | 1,938,418 | -0.24(-0.29%) |
Aug 02, 2013 | 82.28 | 82.53 | 81.92 | 82.47 | 2,728,206 | -0.10(-0.13%) |