Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 84.14 | 85.43 | 84.14 | 84.89 | 578,624 | +0.93(+1.10%) |
Oct 30, 2013 | 84.69 | 85.22 | 83.80 | 83.96 | 573,259 | -0.97(-1.15%) |
Oct 29, 2013 | 85.22 | 85.25 | 84.42 | 84.93 | 328,466 | +0.03(+0.03%) |
Oct 28, 2013 | 85.49 | 85.82 | 84.66 | 84.91 | 373,059 | -0.62(-0.73%) |
Oct 25, 2013 | 86.03 | 86.05 | 84.32 | 85.53 | 579,565 | -0.08(-0.10%) |
Oct 24, 2013 | 86.10 | 86.31 | 84.55 | 85.61 | 439,400 | -0.06(-0.08%) |
Oct 23, 2013 | 84.92 | 87.75 | 84.80 | 85.67 | 1,258,783 | +1.73(+2.06%) |
Oct 22, 2013 | 83.90 | 84.54 | 83.48 | 83.94 | 691,507 | +0.31(+0.38%) |
Oct 21, 2013 | 84.06 | 84.24 | 82.61 | 83.63 | 975,629 | -0.44(-0.52%) |
Oct 18, 2013 | 85.11 | 85.65 | 84.06 | 84.06 | 889,755 | -0.91(-1.07%) |
Oct 17, 2013 | 83.51 | 84.97 | 83.51 | 84.97 | 425,898 | +1.21(+1.45%) |
Oct 16, 2013 | 84.06 | 84.26 | 83.27 | 83.76 | 653,093 | +0.22(+0.27%) |
Oct 15, 2013 | 83.11 | 83.94 | 83.07 | 83.53 | 811,402 | -0.01(-0.01%) |
Oct 14, 2013 | 83.18 | 83.90 | 82.96 | 83.54 | 406,715 | -0.05(-0.06%) |
Oct 11, 2013 | 83.36 | 83.91 | 82.57 | 83.59 | 1,062,075 | +2.07(+2.53%) |
Oct 10, 2013 | 80.42 | 81.98 | 80.42 | 81.53 | 406,325 | +1.94(+2.44%) |
Oct 09, 2013 | 80.27 | 80.46 | 78.77 | 79.58 | 572,493 | -0.54(-0.67%) |
Oct 08, 2013 | 82.43 | 82.47 | 79.49 | 80.12 | 845,512 | -2.34(-2.84%) |
Oct 07, 2013 | 83.09 | 83.89 | 82.44 | 82.46 | 478,377 | -1.24(-1.48%) |
Oct 04, 2013 | 82.28 | 84.24 | 82.28 | 83.70 | 826,201 | +1.41(+1.71%) |
Oct 03, 2013 | 82.95 | 83.28 | 81.91 | 82.29 | 981,813 | -0.73(-0.88%) |
Oct 02, 2013 | 81.28 | 83.13 | 80.61 | 83.03 | 666,419 | +1.37(+1.68%) |
Oct 01, 2013 | 80.85 | 81.70 | 80.60 | 81.65 | 639,032 | +0.71(+0.88%) |
Sep 30, 2013 | 79.77 | 81.22 | 79.31 | 80.94 | 441,698 | +0.49(+0.61%) |
Sep 27, 2013 | 80.86 | 81.21 | 80.31 | 80.45 | 552,268 | -0.68(-0.83%) |
Sep 26, 2013 | 81.14 | 81.57 | 80.68 | 81.13 | 460,776 | +0.33(+0.41%) |
Sep 25, 2013 | 81.26 | 81.53 | 80.43 | 80.79 | 587,137 | -0.28(-0.34%) |
Sep 24, 2013 | 81.21 | 81.64 | 80.81 | 81.07 | 563,985 | -0.30(-0.36%) |
Sep 23, 2013 | 81.61 | 81.92 | 81.09 | 81.37 | 454,042 | -0.53(-0.64%) |
Sep 20, 2013 | 82.83 | 82.97 | 81.53 | 81.90 | 501,111 | -0.93(-1.12%) |
Sep 19, 2013 | 81.84 | 83.16 | 81.36 | 82.82 | 1,045,722 | +1.35(+1.66%) |
Sep 18, 2013 | 80.93 | 81.68 | 80.36 | 81.47 | 639,397 | +0.66(+0.81%) |
Sep 17, 2013 | 80.33 | 80.82 | 80.10 | 80.81 | 309,229 | +0.40(+0.50%) |
Sep 16, 2013 | 80.69 | 81.11 | 80.27 | 80.41 | 325,497 | +0.53(+0.66%) |
Sep 13, 2013 | 79.57 | 80.34 | 79.26 | 79.89 | 574,949 | +0.56(+0.70%) |
Sep 12, 2013 | 80.15 | 80.27 | 79.21 | 79.33 | 702,394 | -0.62(-0.78%) |
Sep 11, 2013 | 79.27 | 80.66 | 79.18 | 79.95 | 867,954 | +0.69(+0.88%) |
Sep 10, 2013 | 78.72 | 79.98 | 78.49 | 79.26 | 860,315 | +1.01(+1.29%) |
Sep 09, 2013 | 77.24 | 78.71 | 77.13 | 78.25 | 814,174 | +1.03(+1.33%) |
Sep 06, 2013 | 76.51 | 77.52 | 75.48 | 77.22 | 2,330,628 | +1.02(+1.34%) |
Sep 05, 2013 | 75.01 | 76.27 | 75.00 | 76.20 | 1,113,918 | +1.15(+1.53%) |
Sep 04, 2013 | 74.55 | 75.49 | 74.04 | 75.05 | 961,394 | +0.48(+0.65%) |
Sep 03, 2013 | 75.34 | 76.07 | 74.13 | 74.57 | 343,332 | +0.16(+0.21%) |
Aug 30, 2013 | 75.11 | 75.21 | 74.26 | 74.41 | 305,976 | -0.56(-0.74%) |
Aug 29, 2013 | 74.39 | 75.25 | 74.39 | 74.97 | 208,585 | +0.37(+0.50%) |
Aug 28, 2013 | 73.88 | 74.92 | 73.88 | 74.60 | 456,327 | +0.58(+0.79%) |
Aug 27, 2013 | 74.60 | 74.88 | 74.00 | 74.01 | 607,325 | -1.43(-1.89%) |
Aug 26, 2013 | 75.00 | 76.52 | 75.00 | 75.44 | 467,585 | +0.36(+0.48%) |
Aug 23, 2013 | 74.32 | 75.34 | 73.96 | 75.08 | 528,026 | +0.85(+1.15%) |
Aug 22, 2013 | 73.82 | 74.47 | 73.16 | 74.23 | 774,115 | +0.56(+0.75%) |
Aug 21, 2013 | 73.76 | 74.08 | 73.15 | 73.67 | 1,252,487 | -0.25(-0.34%) |
Aug 20, 2013 | 73.74 | 74.20 | 73.49 | 73.92 | 935,617 | +0.13(+0.18%) |
Aug 19, 2013 | 74.00 | 75.48 | 73.67 | 73.79 | 1,015,523 | -0.28(-0.38%) |
Aug 16, 2013 | 73.78 | 74.47 | 73.39 | 74.07 | 922,355 | +0.12(+0.16%) |
Aug 15, 2013 | 74.30 | 74.45 | 73.60 | 73.95 | 1,474,579 | -1.13(-1.50%) |
Aug 14, 2013 | 74.46 | 75.19 | 73.86 | 75.08 | 1,489,402 | +0.57(+0.77%) |
Aug 13, 2013 | 73.45 | 74.60 | 73.35 | 74.51 | 1,942,876 | +0.72(+0.98%) |
Aug 12, 2013 | 73.18 | 73.85 | 72.38 | 73.78 | 1,170,020 | +0.17(+0.23%) |
Aug 09, 2013 | 73.15 | 73.99 | 72.99 | 73.62 | 1,147,984 | +0.22(+0.30%) |
Aug 08, 2013 | 71.00 | 73.45 | 70.93 | 73.39 | 1,366,671 | +3.12(+4.44%) |
Aug 07, 2013 | 70.67 | 71.03 | 70.23 | 70.27 | 1,035,610 | -0.85(-1.20%) |
Aug 06, 2013 | 71.15 | 71.16 | 70.53 | 71.12 | 1,003,403 | -0.05(-0.07%) |
Aug 05, 2013 | 71.77 | 71.82 | 70.64 | 71.17 | 818,712 | -0.81(-1.12%) |
Aug 02, 2013 | 72.70 | 72.75 | 71.87 | 71.98 | 944,261 | -0.72(-0.99%) |