Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 82.65 | 84.80 | 81.20 | 82.56 | 2,207,275 | -0.12(-0.15%) |
Oct 30, 2013 | 84.37 | 85.30 | 82.27 | 82.68 | 2,998,262 | -1.49(-1.77%) |
Oct 29, 2013 | 82.80 | 84.23 | 81.96 | 84.17 | 1,996,660 | +1.45(+1.75%) |
Oct 28, 2013 | 82.19 | 83.14 | 80.89 | 82.72 | 2,179,387 | +0.99(+1.21%) |
Oct 25, 2013 | 80.81 | 81.80 | 80.16 | 81.73 | 1,683,173 | +1.26(+1.56%) |
Oct 24, 2013 | 78.88 | 81.08 | 78.09 | 80.47 | 2,425,561 | +1.72(+2.18%) |
Oct 23, 2013 | 78.26 | 81.08 | 76.34 | 78.76 | 2,273,749 | +0.16(+0.20%) |
Oct 22, 2013 | 82.68 | 84.34 | 72.52 | 78.60 | 8,173,066 | +6.09(+8.40%) |
Oct 21, 2013 | 72.20 | 73.00 | 71.08 | 72.51 | 2,479,836 | +0.66(+0.92%) |
Oct 18, 2013 | 71.12 | 71.89 | 69.92 | 71.85 | 1,540,360 | +1.07(+1.51%) |
Oct 17, 2013 | 72.57 | 72.76 | 69.42 | 70.78 | 4,208,310 | -2.00(-2.75%) |
Oct 16, 2013 | 70.13 | 72.90 | 69.99 | 72.78 | 2,591,467 | +2.48(+3.53%) |
Oct 15, 2013 | 68.81 | 70.43 | 68.51 | 70.30 | 1,859,581 | +1.72(+2.51%) |
Oct 14, 2013 | 67.07 | 69.07 | 66.22 | 68.58 | 1,483,987 | +1.04(+1.55%) |
Oct 11, 2013 | 68.29 | 68.77 | 67.17 | 67.53 | 855,419 | -0.74(-1.09%) |
Oct 10, 2013 | 66.61 | 68.46 | 66.50 | 68.27 | 1,511,523 | +2.83(+4.33%) |
Oct 09, 2013 | 66.52 | 66.71 | 62.70 | 65.44 | 3,670,763 | -1.73(-2.58%) |
Oct 08, 2013 | 69.54 | 69.93 | 66.92 | 67.17 | 2,281,536 | -2.44(-3.50%) |
Oct 07, 2013 | 69.90 | 70.02 | 69.28 | 69.61 | 1,625,227 | -0.64(-0.91%) |
Oct 04, 2013 | 69.13 | 70.60 | 69.06 | 70.25 | 1,394,132 | +1.06(+1.53%) |
Oct 03, 2013 | 69.52 | 69.61 | 68.99 | 69.19 | 1,722,881 | -0.24(-0.35%) |
Oct 02, 2013 | 69.04 | 69.54 | 67.83 | 69.43 | 1,601,630 | +0.07(+0.10%) |
Oct 01, 2013 | 67.60 | 69.79 | 67.43 | 69.36 | 1,815,444 | +1.77(+2.61%) |
Sep 30, 2013 | 68.70 | 68.87 | 67.40 | 67.60 | 2,005,919 | -2.13(-3.06%) |
Sep 27, 2013 | 68.87 | 69.90 | 67.41 | 69.73 | 1,775,175 | +0.37(+0.53%) |
Sep 26, 2013 | 69.01 | 70.32 | 68.28 | 69.36 | 1,220,272 | +0.70(+1.02%) |
Sep 25, 2013 | 66.49 | 68.93 | 66.49 | 68.66 | 1,802,372 | +2.17(+3.27%) |
Sep 24, 2013 | 66.06 | 67.43 | 65.92 | 66.49 | 1,244,139 | +0.41(+0.62%) |
Sep 23, 2013 | 65.51 | 66.11 | 64.50 | 66.08 | 1,183,091 | +0.56(+0.86%) |
Sep 20, 2013 | 66.02 | 66.36 | 65.39 | 65.51 | 942,185 | -0.55(-0.83%) |
Sep 19, 2013 | 66.92 | 67.60 | 65.52 | 66.06 | 1,096,967 | -0.78(-1.16%) |
Sep 18, 2013 | 66.53 | 66.88 | 65.31 | 66.84 | 908,676 | +0.09(+0.14%) |
Sep 17, 2013 | 66.59 | 66.95 | 65.34 | 66.75 | 1,096,079 | +0.37(+0.56%) |
Sep 16, 2013 | 66.22 | 67.31 | 65.68 | 66.37 | 1,480,697 | +0.95(+1.45%) |
Sep 13, 2013 | 66.11 | 66.71 | 64.48 | 65.43 | 1,453,020 | -0.47(-0.71%) |
Sep 12, 2013 | 66.38 | 66.72 | 65.67 | 65.89 | 845,216 | -0.31(-0.47%) |
Sep 11, 2013 | 66.75 | 67.05 | 65.42 | 66.20 | 896,324 | -0.54(-0.81%) |
Sep 10, 2013 | 66.57 | 67.35 | 66.19 | 66.75 | 2,337,430 | +1.12(+1.70%) |
Sep 09, 2013 | 62.32 | 65.89 | 62.32 | 65.63 | 2,833,926 | +3.40(+5.47%) |
Sep 06, 2013 | 62.84 | 63.01 | 60.29 | 62.23 | 1,372,018 | -0.27(-0.43%) |
Sep 05, 2013 | 60.05 | 63.13 | 60.02 | 62.50 | 1,655,999 | +2.67(+4.46%) |
Sep 04, 2013 | 59.77 | 60.33 | 59.21 | 59.83 | 890,391 | +0.19(+0.32%) |
Sep 03, 2013 | 59.84 | 60.40 | 59.13 | 59.64 | 734,829 | +0.54(+0.91%) |
Aug 30, 2013 | 60.20 | 60.20 | 58.32 | 59.10 | 828,724 | -1.09(-1.82%) |
Aug 29, 2013 | 59.14 | 60.81 | 59.05 | 60.20 | 665,005 | +1.35(+2.29%) |
Aug 28, 2013 | 58.95 | 59.64 | 58.77 | 58.85 | 884,034 | -0.25(-0.43%) |
Aug 27, 2013 | 60.58 | 60.68 | 58.11 | 59.10 | 967,480 | -1.74(-2.87%) |
Aug 26, 2013 | 61.42 | 61.73 | 60.66 | 60.85 | 531,898 | -0.52(-0.84%) |
Aug 23, 2013 | 61.42 | 61.56 | 60.93 | 61.36 | 710,577 | -0.06(-0.10%) |
Aug 22, 2013 | 61.04 | 62.27 | 60.78 | 61.42 | 728,466 | +0.70(+1.15%) |
Aug 21, 2013 | 61.18 | 61.35 | 60.51 | 60.73 | 903,392 | -0.11(-0.17%) |
Aug 20, 2013 | 59.60 | 61.21 | 59.30 | 60.83 | 1,084,057 | +1.22(+2.04%) |
Aug 19, 2013 | 61.25 | 61.25 | 59.36 | 59.61 | 1,221,586 | -1.69(-2.75%) |
Aug 16, 2013 | 59.24 | 61.77 | 59.10 | 61.30 | 1,421,039 | +2.05(+3.47%) |
Aug 15, 2013 | 61.92 | 61.92 | 59.12 | 59.25 | 1,533,779 | -2.73(-4.40%) |
Aug 14, 2013 | 62.32 | 63.32 | 61.77 | 61.98 | 1,005,875 | -0.51(-0.81%) |
Aug 13, 2013 | 62.27 | 62.54 | 61.46 | 62.48 | 2,062,033 | +0.37(+0.60%) |
Aug 12, 2013 | 61.46 | 62.51 | 61.21 | 62.11 | 874,545 | +0.57(+0.93%) |
Aug 09, 2013 | 61.49 | 61.87 | 61.08 | 61.54 | 729,798 | -0.03(-0.05%) |
Aug 08, 2013 | 61.56 | 62.01 | 60.84 | 61.57 | 1,117,693 | +0.20(+0.33%) |
Aug 07, 2013 | 61.47 | 61.62 | 59.24 | 61.37 | 1,132,253 | -0.09(-0.15%) |
Aug 06, 2013 | 61.95 | 62.43 | 60.59 | 61.46 | 1,574,423 | -0.49(-0.79%) |
Aug 05, 2013 | 61.92 | 62.01 | 60.69 | 61.95 | 1,900,587 | +0.00(+0.00%) |
Aug 02, 2013 | 62.03 | 62.43 | 60.75 | 61.95 | 1,711,418 | +0.56(+0.91%) |