Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 89.90 | 90.70 | 89.52 | 89.71 | 2,226,384 | -0.08(-0.08%) |
Oct 30, 2013 | 90.58 | 90.84 | 89.46 | 89.79 | 1,287,090 | -0.59(-0.66%) |
Oct 29, 2013 | 90.03 | 90.46 | 89.23 | 90.38 | 1,439,499 | +0.38(+0.42%) |
Oct 28, 2013 | 90.20 | 90.40 | 89.81 | 90.01 | 1,258,101 | -0.43(-0.47%) |
Oct 25, 2013 | 89.52 | 90.77 | 89.19 | 90.43 | 1,801,896 | +0.74(+0.83%) |
Oct 24, 2013 | 88.42 | 90.13 | 88.20 | 89.69 | 2,120,346 | +1.60(+1.82%) |
Oct 23, 2013 | 85.53 | 88.21 | 85.32 | 88.09 | 2,345,417 | +3.42(+4.04%) |
Oct 22, 2013 | 84.00 | 85.03 | 83.97 | 84.66 | 1,219,365 | +1.05(+1.26%) |
Oct 21, 2013 | 84.90 | 84.95 | 83.35 | 83.61 | 1,316,192 | -1.16(-1.37%) |
Oct 18, 2013 | 84.18 | 84.77 | 83.82 | 84.77 | 1,346,733 | +0.72(+0.85%) |
Oct 17, 2013 | 82.20 | 84.06 | 81.89 | 84.06 | 1,494,029 | +1.71(+2.08%) |
Oct 16, 2013 | 81.79 | 82.38 | 81.63 | 82.34 | 1,178,054 | +1.11(+1.37%) |
Oct 15, 2013 | 82.47 | 82.54 | 81.07 | 81.23 | 1,352,261 | -1.22(-1.48%) |
Oct 14, 2013 | 81.53 | 82.64 | 81.08 | 82.45 | 916,101 | +0.38(+0.46%) |
Oct 11, 2013 | 81.07 | 82.12 | 80.99 | 82.08 | 1,154,885 | +1.05(+1.30%) |
Oct 10, 2013 | 79.15 | 81.03 | 79.12 | 81.03 | 1,401,589 | +2.50(+3.19%) |
Oct 09, 2013 | 78.52 | 78.97 | 77.88 | 78.52 | 1,545,896 | +0.01(+0.01%) |
Oct 08, 2013 | 79.11 | 79.27 | 78.18 | 78.51 | 1,737,980 | -0.74(-0.94%) |
Oct 07, 2013 | 77.54 | 79.74 | 77.45 | 79.26 | 2,184,035 | +1.39(+1.78%) |
Oct 04, 2013 | 77.68 | 78.05 | 77.20 | 77.87 | 1,460,463 | +0.20(+0.26%) |
Oct 03, 2013 | 79.35 | 79.35 | 77.28 | 77.67 | 1,892,222 | -1.75(-2.21%) |
Oct 02, 2013 | 79.97 | 80.02 | 78.76 | 79.42 | 1,717,995 | -0.80(-1.00%) |
Oct 01, 2013 | 79.43 | 80.27 | 79.28 | 80.23 | 1,066,548 | +0.73(+0.92%) |
Sep 30, 2013 | 79.65 | 79.91 | 79.40 | 79.49 | 1,389,798 | -0.83(-1.03%) |
Sep 27, 2013 | 80.20 | 80.52 | 79.81 | 80.32 | 923,182 | -0.10(-0.12%) |
Sep 26, 2013 | 79.85 | 80.48 | 79.74 | 80.42 | 991,146 | +0.53(+0.67%) |
Sep 25, 2013 | 80.14 | 80.20 | 79.74 | 79.88 | 1,261,628 | -0.18(-0.23%) |
Sep 24, 2013 | 80.14 | 80.49 | 79.91 | 80.07 | 1,475,303 | +0.08(+0.09%) |
Sep 23, 2013 | 80.36 | 80.72 | 79.61 | 79.99 | 1,760,879 | -0.37(-0.46%) |
Sep 20, 2013 | 82.02 | 82.03 | 80.18 | 80.36 | 2,892,320 | -1.46(-1.78%) |
Sep 19, 2013 | 82.29 | 82.70 | 81.79 | 81.82 | 1,091,159 | -0.45(-0.55%) |
Sep 18, 2013 | 82.38 | 82.65 | 81.31 | 82.27 | 1,559,953 | -0.13(-0.16%) |
Sep 17, 2013 | 81.54 | 82.47 | 81.44 | 82.40 | 1,047,652 | +0.80(+0.98%) |
Sep 16, 2013 | 81.04 | 81.78 | 80.27 | 81.60 | 1,148,760 | +1.34(+1.66%) |
Sep 13, 2013 | 80.15 | 80.33 | 79.48 | 80.27 | 1,065,569 | +0.38(+0.47%) |
Sep 12, 2013 | 79.31 | 80.17 | 79.31 | 79.89 | 1,270,206 | +0.53(+0.66%) |
Sep 11, 2013 | 78.91 | 79.37 | 78.86 | 79.37 | 1,707,900 | +0.55(+0.70%) |
Sep 10, 2013 | 78.00 | 79.04 | 77.81 | 78.81 | 1,651,949 | +0.78(+1.01%) |
Sep 09, 2013 | 77.90 | 78.30 | 77.90 | 78.03 | 1,196,931 | +0.33(+0.42%) |
Sep 06, 2013 | 78.20 | 78.30 | 77.04 | 77.71 | 1,238,675 | -0.37(-0.47%) |
Sep 05, 2013 | 78.11 | 78.21 | 77.82 | 78.07 | 1,331,997 | +0.00(+0.00%) |
Sep 04, 2013 | 77.56 | 78.68 | 77.56 | 78.07 | 1,566,404 | +0.35(+0.45%) |
Sep 03, 2013 | 77.96 | 78.40 | 77.51 | 77.72 | 1,472,652 | +0.73(+0.94%) |
Aug 30, 2013 | 77.75 | 77.90 | 76.75 | 77.00 | 1,212,160 | -0.66(-0.85%) |
Aug 29, 2013 | 77.16 | 78.01 | 76.76 | 77.66 | 1,048,839 | +0.60(+0.78%) |
Aug 28, 2013 | 77.15 | 77.54 | 76.76 | 77.05 | 1,601,850 | +0.02(+0.02%) |
Aug 27, 2013 | 78.26 | 78.77 | 76.95 | 77.04 | 1,544,442 | -1.34(-1.71%) |
Aug 26, 2013 | 78.60 | 78.88 | 78.14 | 78.38 | 1,253,097 | -0.02(-0.02%) |
Aug 23, 2013 | 77.94 | 78.50 | 77.80 | 78.40 | 1,942,870 | +0.45(+0.57%) |
Aug 22, 2013 | 78.17 | 78.64 | 77.84 | 77.95 | 1,232,584 | +0.02(+0.03%) |
Aug 21, 2013 | 77.57 | 78.48 | 77.53 | 77.92 | 1,546,436 | +0.22(+0.28%) |
Aug 20, 2013 | 77.75 | 78.31 | 77.67 | 77.71 | 2,012,701 | +0.00(+0.00%) |
Aug 19, 2013 | 77.83 | 78.74 | 77.70 | 77.71 | 1,781,016 | -0.23(-0.30%) |
Aug 16, 2013 | 77.57 | 78.46 | 77.47 | 77.94 | 1,915,427 | +0.19(+0.25%) |
Aug 15, 2013 | 77.91 | 78.63 | 77.47 | 77.75 | 1,924,153 | -0.90(-1.14%) |
Aug 14, 2013 | 78.93 | 79.10 | 78.50 | 78.65 | 1,608,443 | -0.32(-0.41%) |
Aug 13, 2013 | 78.99 | 79.23 | 78.28 | 78.97 | 2,033,340 | +0.27(+0.35%) |
Aug 12, 2013 | 79.09 | 79.31 | 78.66 | 78.70 | 1,385,560 | -0.46(-0.59%) |
Aug 09, 2013 | 79.25 | 79.50 | 78.79 | 79.16 | 1,821,106 | -0.10(-0.13%) |
Aug 08, 2013 | 79.66 | 79.93 | 79.21 | 79.26 | 1,856,497 | -0.18(-0.23%) |
Aug 07, 2013 | 78.22 | 79.48 | 78.22 | 79.44 | 1,664,741 | +0.79(+1.00%) |
Aug 06, 2013 | 79.00 | 79.46 | 78.58 | 78.65 | 1,813,584 | -0.45(-0.57%) |
Aug 05, 2013 | 78.66 | 79.27 | 78.34 | 79.10 | 2,102,359 | +0.44(+0.56%) |
Aug 02, 2013 | 78.31 | 79.80 | 77.34 | 78.66 | 6,419,328 | +1.49(+1.93%) |