Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 85.83 | 89.10 | 84.97 | 88.86 | 0 | +4.50(+5.34%) |
Oct 30, 2013 | 85.71 | 86.28 | 83.51 | 84.36 | 1,670,722 | -1.04(-1.22%) |
Oct 29, 2013 | 85.46 | 85.97 | 84.82 | 85.40 | 1,145,395 | +0.00(+0.00%) |
Oct 28, 2013 | 85.77 | 86.05 | 85.16 | 85.40 | 0 | -0.26(-0.30%) |
Oct 25, 2013 | 85.89 | 85.89 | 84.69 | 85.66 | 0 | +0.71(+0.84%) |
Oct 24, 2013 | 85.10 | 85.81 | 84.60 | 84.95 | 1,287,376 | +0.45(+0.53%) |
Oct 23, 2013 | 84.63 | 85.10 | 83.71 | 84.50 | 960,859 | -0.51(-0.60%) |
Oct 22, 2013 | 83.18 | 85.34 | 82.84 | 85.01 | 1,398,388 | +2.20(+2.66%) |
Oct 21, 2013 | 82.46 | 82.82 | 82.12 | 82.81 | 708,790 | +0.34(+0.41%) |
Oct 18, 2013 | 81.79 | 82.47 | 81.35 | 82.47 | 658,462 | +1.10(+1.35%) |
Oct 17, 2013 | 80.56 | 81.43 | 80.30 | 81.37 | 803,237 | +0.59(+0.73%) |
Oct 16, 2013 | 79.89 | 81.38 | 79.46 | 80.78 | 1,246,499 | +1.66(+2.10%) |
Oct 15, 2013 | 79.83 | 80.10 | 78.78 | 79.12 | 751,489 | -1.04(-1.30%) |
Oct 14, 2013 | 80.29 | 80.31 | 79.57 | 80.16 | 0 | -0.38(-0.47%) |
Oct 11, 2013 | 79.53 | 80.79 | 79.41 | 80.54 | 0 | +0.39(+0.49%) |
Oct 10, 2013 | 78.71 | 80.15 | 78.10 | 80.15 | 928,131 | +2.22(+2.85%) |
Oct 09, 2013 | 78.37 | 78.64 | 77.27 | 77.93 | 0 | -0.30(-0.38%) |
Oct 08, 2013 | 79.84 | 79.95 | 78.19 | 78.23 | 0 | -1.54(-1.93%) |
Oct 07, 2013 | 80.40 | 80.78 | 79.68 | 79.77 | 0 | -1.50(-1.85%) |
Oct 04, 2013 | 81.31 | 81.57 | 80.55 | 81.27 | 0 | +0.03(+0.04%) |
Oct 03, 2013 | 82.16 | 82.62 | 80.96 | 81.24 | 1,031,068 | -1.28(-1.55%) |
Oct 02, 2013 | 82.87 | 82.88 | 82.16 | 82.52 | 0 | -0.71(-0.85%) |
Oct 01, 2013 | 84.05 | 84.37 | 82.74 | 83.23 | 1,647,940 | -1.61(-1.90%) |
Sep 27, 2013 | 83.43 | 85.73 | 83.04 | 84.84 | 0 | +0.85(+1.01%) |
Sep 26, 2013 | 80.92 | 84.01 | 80.84 | 83.99 | 1,759,983 | +3.02(+3.73%) |
Sep 25, 2013 | 80.34 | 81.33 | 80.15 | 80.97 | 0 | +0.62(+0.77%) |
Sep 24, 2013 | 80.54 | 80.70 | 79.70 | 80.35 | 922,867 | -0.23(-0.29%) |
Sep 23, 2013 | 81.40 | 81.75 | 80.40 | 80.58 | 913,234 | -1.22(-1.49%) |
Sep 20, 2013 | 82.09 | 82.62 | 81.16 | 81.80 | 0 | +0.04(+0.05%) |
Sep 19, 2013 | 80.75 | 82.14 | 80.56 | 81.76 | 1,140,306 | +1.32(+1.64%) |
Sep 18, 2013 | 79.21 | 80.67 | 78.45 | 80.44 | 0 | +0.95(+1.20%) |
Sep 17, 2013 | 78.65 | 79.66 | 78.50 | 79.49 | 0 | +0.84(+1.07%) |
Sep 16, 2013 | 78.89 | 79.19 | 78.42 | 78.65 | 0 | +0.82(+1.05%) |
Sep 13, 2013 | 78.20 | 78.24 | 77.38 | 77.83 | 0 | -0.21(-0.27%) |
Sep 12, 2013 | 78.41 | 78.64 | 77.78 | 78.04 | 1,104,162 | -0.25(-0.32%) |
Sep 11, 2013 | 77.76 | 78.56 | 77.76 | 78.29 | 1,142,007 | +0.35(+0.45%) |
Sep 10, 2013 | 78.67 | 79.03 | 77.77 | 77.94 | 1,001,559 | -0.52(-0.66%) |
Sep 09, 2013 | 77.93 | 78.81 | 77.72 | 78.46 | 0 | +0.91(+1.17%) |
Sep 06, 2013 | 77.67 | 78.40 | 76.60 | 77.55 | 0 | -0.04(-0.05%) |
Sep 05, 2013 | 76.73 | 77.98 | 76.68 | 77.59 | 0 | +0.67(+0.87%) |
Sep 04, 2013 | 76.34 | 77.46 | 76.34 | 76.92 | 2,615,401 | -0.42(-0.54%) |
Sep 03, 2013 | 78.73 | 79.29 | 76.89 | 77.34 | 1,579,540 | -0.17(-0.22%) |
Aug 30, 2013 | 78.10 | 78.52 | 76.98 | 77.51 | 0 | -0.52(-0.67%) |
Aug 29, 2013 | 77.78 | 78.77 | 77.54 | 78.03 | 573,280 | -0.16(-0.20%) |
Aug 28, 2013 | 78.51 | 78.91 | 77.53 | 78.19 | 691,429 | -0.09(-0.11%) |
Aug 27, 2013 | 79.58 | 79.91 | 78.25 | 78.28 | 736,559 | -2.21(-2.75%) |
Aug 26, 2013 | 84.71 | 84.71 | 80.41 | 80.49 | 811,669 | -0.07(-0.09%) |
Aug 23, 2013 | 80.44 | 80.76 | 79.68 | 80.56 | 0 | +0.26(+0.32%) |
Aug 22, 2013 | 79.46 | 80.76 | 79.15 | 80.30 | 667,194 | +0.87(+1.10%) |
Aug 21, 2013 | 79.41 | 80.42 | 79.17 | 79.43 | 0 | -0.59(-0.74%) |
Aug 20, 2013 | 80.20 | 80.82 | 79.96 | 80.02 | 655,731 | -0.20(-0.25%) |
Aug 19, 2013 | 80.23 | 81.05 | 80.00 | 80.22 | 516,695 | -0.12(-0.15%) |
Aug 16, 2013 | 80.48 | 81.41 | 80.31 | 80.34 | 0 | -0.01(-0.01%) |
Aug 15, 2013 | 82.26 | 82.37 | 80.25 | 80.35 | 1,181,352 | -2.49(-3.01%) |
Aug 14, 2013 | 83.24 | 83.36 | 82.62 | 82.84 | 0 | -0.65(-0.78%) |
Aug 13, 2013 | 83.00 | 83.65 | 82.57 | 83.49 | 601,464 | +0.65(+0.78%) |
Aug 12, 2013 | 82.33 | 83.33 | 82.25 | 82.84 | 589,039 | -0.29(-0.35%) |
Aug 09, 2013 | 82.54 | 83.35 | 82.54 | 83.13 | 581,495 | +0.20(+0.24%) |
Aug 08, 2013 | 83.05 | 83.49 | 82.53 | 82.93 | 838,927 | +0.20(+0.24%) |
Aug 07, 2013 | 82.19 | 83.14 | 82.06 | 82.73 | 1,045,702 | +0.14(+0.17%) |
Aug 06, 2013 | 81.90 | 83.01 | 81.90 | 82.59 | 912,791 | +0.16(+0.19%) |
Aug 05, 2013 | 82.44 | 83.12 | 82.15 | 82.43 | 694,789 | +0.24(+0.29%) |
Aug 02, 2013 | 81.16 | 82.25 | 81.10 | 82.19 | 1,001,028 | +0.27(+0.33%) |