Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 82.16 | 82.41 | 81.68 | 82.11 | 623,420 | -0.21(-0.26%) |
Oct 30, 2013 | 83.31 | 83.33 | 81.96 | 82.33 | 451,824 | -1.03(-1.24%) |
Oct 29, 2013 | 82.81 | 83.40 | 82.64 | 83.36 | 411,893 | +0.52(+0.62%) |
Oct 28, 2013 | 81.37 | 83.09 | 81.37 | 82.84 | 612,932 | +1.36(+1.67%) |
Oct 25, 2013 | 80.81 | 81.54 | 80.55 | 81.48 | 427,139 | +0.56(+0.69%) |
Oct 24, 2013 | 80.35 | 80.95 | 79.98 | 80.92 | 453,942 | +0.55(+0.69%) |
Oct 23, 2013 | 79.95 | 80.54 | 79.78 | 80.37 | 429,246 | +0.09(+0.11%) |
Oct 22, 2013 | 79.00 | 80.44 | 78.90 | 80.28 | 855,222 | +1.38(+1.75%) |
Oct 21, 2013 | 79.54 | 79.54 | 78.76 | 78.90 | 629,870 | -0.75(-0.95%) |
Oct 18, 2013 | 80.38 | 80.38 | 79.46 | 79.65 | 457,836 | -0.41(-0.52%) |
Oct 17, 2013 | 79.34 | 80.13 | 79.03 | 80.07 | 576,372 | +0.69(+0.87%) |
Oct 16, 2013 | 78.61 | 79.39 | 78.44 | 79.37 | 735,839 | +1.13(+1.44%) |
Oct 15, 2013 | 78.60 | 78.68 | 78.07 | 78.24 | 805,853 | -0.56(-0.71%) |
Oct 14, 2013 | 78.56 | 78.87 | 78.22 | 78.80 | 512,479 | +0.10(+0.12%) |
Oct 11, 2013 | 78.30 | 78.78 | 78.13 | 78.71 | 496,760 | +0.07(+0.08%) |
Oct 10, 2013 | 77.79 | 78.69 | 77.75 | 78.64 | 616,463 | +1.57(+2.04%) |
Oct 09, 2013 | 77.92 | 78.16 | 76.92 | 77.07 | 622,469 | -0.89(-1.14%) |
Oct 08, 2013 | 77.95 | 78.56 | 77.93 | 77.96 | 825,441 | -0.15(-0.19%) |
Oct 07, 2013 | 78.04 | 78.32 | 77.48 | 78.10 | 657,943 | -0.11(-0.14%) |
Oct 04, 2013 | 77.29 | 78.55 | 77.14 | 78.21 | 537,945 | +0.71(+0.91%) |
Oct 03, 2013 | 77.26 | 77.79 | 76.72 | 77.50 | 542,049 | +0.01(+0.02%) |
Oct 02, 2013 | 77.65 | 77.65 | 76.64 | 77.49 | 793,382 | -0.34(-0.44%) |
Oct 01, 2013 | 77.60 | 78.01 | 77.23 | 77.83 | 700,664 | +0.27(+0.35%) |
Sep 30, 2013 | 77.27 | 77.82 | 77.11 | 77.56 | 1,143,254 | +0.18(+0.24%) |
Sep 27, 2013 | 77.56 | 77.65 | 77.06 | 77.37 | 626,432 | -0.66(-0.85%) |
Sep 26, 2013 | 78.17 | 78.63 | 77.62 | 78.04 | 513,379 | -0.13(-0.16%) |
Sep 25, 2013 | 78.69 | 78.72 | 78.13 | 78.16 | 502,795 | -0.39(-0.50%) |
Sep 24, 2013 | 78.39 | 79.09 | 78.30 | 78.55 | 534,803 | -0.13(-0.16%) |
Sep 23, 2013 | 79.15 | 79.18 | 78.27 | 78.68 | 475,330 | -0.43(-0.54%) |
Sep 20, 2013 | 79.20 | 79.52 | 78.88 | 79.11 | 1,236,555 | -0.40(-0.50%) |
Sep 19, 2013 | 80.16 | 80.28 | 79.09 | 79.51 | 559,099 | -0.59(-0.74%) |
Sep 18, 2013 | 80.04 | 80.27 | 78.75 | 80.10 | 704,209 | +0.13(+0.17%) |
Sep 17, 2013 | 79.97 | 80.30 | 79.65 | 79.96 | 683,656 | +0.28(+0.35%) |
Sep 16, 2013 | 80.23 | 80.36 | 79.58 | 79.68 | 559,340 | +0.04(+0.05%) |
Sep 13, 2013 | 79.47 | 79.77 | 79.14 | 79.65 | 608,939 | +0.44(+0.56%) |
Sep 12, 2013 | 79.21 | 80.14 | 78.97 | 79.20 | 841,511 | -0.38(-0.47%) |
Sep 11, 2013 | 80.36 | 80.36 | 78.75 | 79.58 | 774,299 | -0.83(-1.04%) |
Sep 10, 2013 | 80.23 | 80.95 | 79.76 | 80.41 | 1,224,440 | +0.57(+0.71%) |
Sep 09, 2013 | 78.55 | 79.85 | 78.25 | 79.85 | 585,314 | +1.59(+2.03%) |
Sep 06, 2013 | 79.01 | 79.13 | 77.59 | 78.26 | 425,920 | -0.58(-0.74%) |
Sep 05, 2013 | 78.43 | 79.40 | 78.20 | 78.84 | 869,703 | +0.39(+0.50%) |
Sep 04, 2013 | 77.66 | 78.51 | 77.44 | 78.45 | 514,605 | +0.64(+0.82%) |
Sep 03, 2013 | 78.61 | 79.11 | 77.56 | 77.82 | 564,597 | -0.55(-0.71%) |
Aug 30, 2013 | 78.34 | 78.44 | 77.59 | 78.37 | 450,075 | +0.25(+0.32%) |
Aug 29, 2013 | 77.53 | 78.47 | 77.16 | 78.12 | 551,574 | +0.35(+0.46%) |
Aug 28, 2013 | 78.52 | 78.89 | 77.66 | 77.76 | 887,867 | -0.92(-1.17%) |
Aug 27, 2013 | 78.69 | 79.51 | 78.65 | 78.69 | 598,759 | -0.69(-0.87%) |
Aug 26, 2013 | 80.36 | 80.57 | 79.23 | 79.37 | 559,657 | -0.71(-0.89%) |
Aug 23, 2013 | 79.31 | 80.28 | 79.16 | 80.08 | 706,840 | +0.72(+0.90%) |
Aug 22, 2013 | 79.52 | 79.90 | 78.75 | 79.37 | 725,073 | -0.22(-0.28%) |
Aug 21, 2013 | 80.63 | 81.51 | 79.30 | 79.59 | 1,143,947 | -0.97(-1.20%) |
Aug 20, 2013 | 80.47 | 80.86 | 79.61 | 80.55 | 1,118,254 | +0.03(+0.04%) |
Aug 19, 2013 | 81.35 | 81.62 | 80.40 | 80.52 | 980,739 | -0.93(-1.14%) |
Aug 16, 2013 | 81.36 | 81.88 | 81.28 | 81.46 | 555,604 | -0.08(-0.10%) |
Aug 15, 2013 | 82.63 | 82.73 | 81.54 | 81.54 | 590,810 | -1.58(-1.90%) |
Aug 14, 2013 | 83.67 | 83.95 | 83.09 | 83.12 | 489,483 | -0.56(-0.67%) |
Aug 13, 2013 | 83.38 | 84.03 | 83.28 | 83.68 | 340,205 | +0.29(+0.35%) |
Aug 12, 2013 | 83.19 | 83.44 | 82.76 | 83.38 | 496,840 | +0.15(+0.19%) |
Aug 09, 2013 | 82.99 | 83.67 | 82.88 | 83.23 | 497,538 | +0.18(+0.21%) |
Aug 08, 2013 | 83.98 | 83.98 | 82.97 | 83.05 | 688,248 | -0.37(-0.45%) |
Aug 07, 2013 | 83.44 | 83.92 | 83.28 | 83.43 | 661,653 | -0.48(-0.58%) |
Aug 06, 2013 | 84.01 | 84.27 | 83.47 | 83.91 | 520,731 | -0.10(-0.11%) |
Aug 05, 2013 | 83.72 | 84.10 | 83.16 | 84.01 | 393,584 | +0.29(+0.34%) |
Aug 02, 2013 | 83.46 | 83.82 | 82.63 | 83.72 | 568,187 | +0.22(+0.26%) |