Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 81.35 | 81.50 | 81.18 | 81.42 | 389,428 | +0.08(+0.10%) |
Oct 30, 2013 | 81.38 | 81.56 | 81.25 | 81.34 | 689,813 | -0.04(-0.05%) |
Oct 29, 2013 | 81.20 | 81.38 | 81.19 | 81.38 | 389,604 | +0.09(+0.11%) |
Oct 28, 2013 | 81.24 | 81.30 | 81.09 | 81.28 | 184,161 | +0.12(+0.14%) |
Oct 25, 2013 | 81.07 | 81.28 | 81.07 | 81.17 | 138,233 | +0.02(+0.03%) |
Oct 24, 2013 | 80.97 | 81.25 | 80.91 | 81.15 | 302,274 | +0.27(+0.33%) |
Oct 23, 2013 | 80.62 | 80.96 | 80.59 | 80.88 | 974,967 | +0.33(+0.41%) |
Oct 22, 2013 | 80.40 | 80.58 | 80.40 | 80.54 | 214,367 | +0.38(+0.47%) |
Oct 21, 2013 | 80.24 | 80.32 | 80.04 | 80.17 | 317,353 | -0.07(-0.09%) |
Oct 18, 2013 | 80.26 | 80.34 | 79.81 | 80.24 | 156,224 | +0.08(+0.11%) |
Oct 17, 2013 | 79.86 | 80.18 | 79.81 | 80.15 | 178,139 | +0.31(+0.39%) |
Oct 16, 2013 | 79.49 | 79.90 | 79.46 | 79.84 | 230,390 | +0.43(+0.54%) |
Oct 15, 2013 | 79.71 | 79.88 | 79.41 | 79.41 | 378,417 | -0.14(-0.17%) |
Oct 14, 2013 | 79.83 | 79.88 | 79.50 | 79.55 | 161,036 | -0.24(-0.30%) |
Oct 11, 2013 | 79.97 | 80.10 | 79.79 | 79.79 | 287,889 | -0.19(-0.24%) |
Oct 10, 2013 | 80.03 | 80.03 | 79.86 | 79.98 | 135,806 | -0.06(-0.08%) |
Oct 09, 2013 | 80.16 | 80.20 | 79.98 | 80.04 | 133,859 | -0.05(-0.07%) |
Oct 08, 2013 | 80.41 | 80.41 | 80.07 | 80.10 | 284,697 | -0.19(-0.23%) |
Oct 07, 2013 | 80.25 | 80.45 | 80.25 | 80.28 | 139,352 | -0.04(-0.05%) |
Oct 04, 2013 | 80.34 | 80.44 | 80.21 | 80.32 | 152,112 | -0.08(-0.11%) |
Oct 03, 2013 | 80.39 | 80.47 | 80.32 | 80.40 | 127,165 | -0.05(-0.06%) |
Oct 02, 2013 | 80.40 | 80.53 | 80.37 | 80.45 | 150,945 | +0.14(+0.17%) |
Oct 01, 2013 | 80.37 | 80.47 | 80.16 | 80.31 | 454,645 | -0.06(-0.07%) |
Sep 27, 2013 | 80.30 | 80.45 | 80.30 | 80.37 | 107,358 | +0.00(+0.00%) |
Sep 26, 2013 | 80.45 | 80.47 | 80.27 | 80.37 | 264,772 | -0.01(-0.01%) |
Sep 25, 2013 | 80.26 | 80.48 | 80.19 | 80.38 | 406,386 | +0.09(+0.12%) |
Sep 24, 2013 | 80.01 | 80.35 | 80.01 | 80.29 | 299,987 | +0.22(+0.28%) |
Sep 23, 2013 | 80.18 | 80.19 | 80.01 | 80.06 | 261,238 | +0.12(+0.15%) |
Sep 20, 2013 | 79.95 | 80.03 | 79.82 | 79.94 | 330,181 | +0.07(+0.09%) |
Sep 19, 2013 | 79.85 | 79.99 | 79.72 | 79.87 | 517,671 | -0.07(-0.09%) |
Sep 18, 2013 | 79.36 | 80.11 | 79.15 | 79.94 | 357,333 | +0.79(+0.99%) |
Sep 17, 2013 | 79.07 | 79.38 | 78.97 | 79.15 | 411,192 | +0.30(+0.38%) |
Sep 16, 2013 | 78.86 | 79.02 | 78.48 | 78.85 | 328,045 | +0.37(+0.47%) |
Sep 13, 2013 | 78.36 | 78.63 | 78.35 | 78.48 | 222,783 | +0.06(+0.08%) |
Sep 12, 2013 | 78.08 | 78.53 | 78.06 | 78.42 | 345,657 | +0.24(+0.31%) |
Sep 11, 2013 | 77.92 | 78.18 | 77.92 | 78.18 | 178,300 | +0.15(+0.19%) |
Sep 10, 2013 | 77.86 | 78.08 | 77.76 | 78.04 | 318,727 | +0.08(+0.10%) |
Sep 09, 2013 | 78.07 | 78.22 | 77.93 | 77.96 | 199,974 | +0.02(+0.03%) |
Sep 06, 2013 | 78.07 | 78.15 | 77.92 | 77.94 | 221,661 | +0.15(+0.20%) |
Sep 05, 2013 | 78.08 | 78.11 | 77.78 | 77.78 | 208,835 | -0.33(-0.42%) |
Sep 04, 2013 | 78.09 | 78.25 | 78.05 | 78.11 | 172,754 | +0.05(+0.06%) |
Sep 03, 2013 | 78.24 | 78.29 | 77.94 | 78.07 | 216,059 | -0.19(-0.24%) |
Aug 30, 2013 | 78.12 | 78.41 | 78.12 | 78.26 | 183,384 | +0.02(+0.02%) |
Aug 29, 2013 | 78.09 | 78.28 | 78.05 | 78.24 | 194,359 | +0.03(+0.04%) |
Aug 28, 2013 | 78.24 | 78.39 | 78.16 | 78.21 | 175,371 | -0.17(-0.22%) |
Aug 27, 2013 | 78.40 | 78.56 | 78.26 | 78.38 | 340,601 | -0.00(-0.00%) |
Aug 26, 2013 | 78.63 | 78.63 | 78.30 | 78.38 | 213,372 | -0.18(-0.23%) |
Aug 23, 2013 | 78.25 | 78.73 | 78.20 | 78.56 | 267,624 | +0.35(+0.44%) |
Aug 22, 2013 | 78.23 | 78.45 | 78.21 | 78.22 | 269,072 | -0.01(-0.01%) |
Aug 21, 2013 | 78.30 | 78.44 | 78.14 | 78.23 | 585,215 | -0.22(-0.28%) |
Aug 20, 2013 | 78.26 | 78.73 | 78.20 | 78.45 | 475,993 | +0.40(+0.51%) |
Aug 19, 2013 | 78.32 | 78.64 | 78.05 | 78.05 | 409,922 | -0.20(-0.26%) |
Aug 16, 2013 | 78.47 | 78.76 | 78.24 | 78.25 | 405,323 | -0.33(-0.42%) |
Aug 15, 2013 | 78.49 | 78.81 | 78.41 | 78.58 | 395,616 | -0.41(-0.52%) |
Aug 14, 2013 | 78.99 | 79.29 | 78.83 | 78.99 | 321,575 | -0.02(-0.03%) |
Aug 13, 2013 | 79.55 | 79.55 | 78.97 | 79.01 | 246,051 | -0.51(-0.64%) |
Aug 12, 2013 | 79.41 | 79.68 | 79.41 | 79.52 | 207,574 | +0.11(+0.14%) |
Aug 09, 2013 | 79.61 | 79.62 | 79.39 | 79.41 | 203,017 | -0.03(-0.04%) |
Aug 08, 2013 | 79.41 | 79.62 | 79.35 | 79.44 | 234,858 | +0.06(+0.08%) |
Aug 07, 2013 | 79.32 | 79.39 | 79.23 | 79.38 | 224,050 | +0.13(+0.16%) |
Aug 06, 2013 | 79.36 | 79.41 | 79.19 | 79.25 | 315,543 | -0.12(-0.15%) |
Aug 05, 2013 | 79.50 | 79.65 | 79.34 | 79.36 | 145,660 | -0.23(-0.29%) |
Aug 02, 2013 | 79.75 | 79.75 | 79.45 | 79.59 | 245,704 | +0.09(+0.12%) |