Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 81.49 | 82.85 | 81.26 | 81.28 | 1,517,717 | -0.16(-0.20%) |
Oct 30, 2013 | 82.00 | 82.12 | 80.77 | 81.44 | 1,403,953 | -0.41(-0.50%) |
Oct 29, 2013 | 82.67 | 83.28 | 81.19 | 81.85 | 2,477,905 | -0.41(-0.50%) |
Oct 28, 2013 | 83.05 | 83.75 | 81.90 | 82.26 | 2,174,770 | -1.13(-1.36%) |
Oct 25, 2013 | 85.06 | 85.31 | 83.13 | 83.39 | 1,854,640 | -1.39(-1.64%) |
Oct 24, 2013 | 83.86 | 85.10 | 83.71 | 84.78 | 2,152,736 | +1.24(+1.48%) |
Oct 23, 2013 | 84.16 | 84.57 | 82.01 | 83.54 | 4,184,768 | -1.46(-1.72%) |
Oct 22, 2013 | 90.11 | 90.75 | 83.99 | 85.00 | 10,305,399 | +2.35(+2.84%) |
Oct 21, 2013 | 82.61 | 83.28 | 81.25 | 82.65 | 4,830,744 | +1.22(+1.50%) |
Oct 18, 2013 | 81.21 | 82.22 | 80.60 | 81.43 | 3,202,830 | +2.69(+3.42%) |
Oct 17, 2013 | 79.30 | 79.31 | 78.53 | 78.74 | 1,753,470 | -0.92(-1.15%) |
Oct 16, 2013 | 77.91 | 79.88 | 77.90 | 79.66 | 1,984,379 | +1.75(+2.25%) |
Oct 15, 2013 | 80.19 | 80.34 | 77.77 | 77.91 | 1,835,219 | -2.37(-2.95%) |
Oct 14, 2013 | 79.79 | 80.29 | 78.84 | 80.28 | 1,083,194 | -0.16(-0.20%) |
Oct 11, 2013 | 80.01 | 81.12 | 79.77 | 80.44 | 1,427,406 | +0.92(+1.16%) |
Oct 10, 2013 | 77.82 | 80.11 | 77.81 | 79.52 | 2,451,910 | +0.59(+0.75%) |
Oct 09, 2013 | 78.52 | 79.49 | 76.94 | 78.93 | 2,233,013 | +0.87(+1.11%) |
Oct 08, 2013 | 79.77 | 80.60 | 77.34 | 78.06 | 3,296,631 | -2.64(-3.27%) |
Oct 07, 2013 | 80.11 | 81.69 | 79.93 | 80.70 | 1,262,804 | -0.36(-0.44%) |
Oct 04, 2013 | 79.80 | 81.89 | 79.70 | 81.06 | 1,573,958 | +1.21(+1.52%) |
Oct 03, 2013 | 82.48 | 82.90 | 79.28 | 79.85 | 2,616,219 | -2.59(-3.14%) |
Oct 02, 2013 | 81.39 | 82.67 | 81.39 | 82.44 | 790,081 | +0.40(+0.49%) |
Oct 01, 2013 | 80.94 | 82.75 | 80.78 | 82.04 | 1,454,071 | -0.59(-0.71%) |
Sep 27, 2013 | 83.40 | 83.41 | 82.31 | 82.63 | 1,021,698 | -1.17(-1.40%) |
Sep 26, 2013 | 83.65 | 85.11 | 83.42 | 83.80 | 1,038,322 | +0.57(+0.68%) |
Sep 25, 2013 | 83.45 | 83.95 | 83.07 | 83.23 | 956,593 | +0.04(+0.05%) |
Sep 24, 2013 | 84.50 | 84.60 | 82.82 | 83.19 | 2,959,949 | -2.14(-2.51%) |
Sep 23, 2013 | 87.42 | 87.42 | 84.42 | 85.33 | 1,752,950 | -2.18(-2.49%) |
Sep 20, 2013 | 88.74 | 89.22 | 87.29 | 87.51 | 1,679,656 | -1.38(-1.55%) |
Sep 19, 2013 | 89.95 | 90.60 | 88.67 | 88.89 | 1,241,572 | -0.27(-0.30%) |
Sep 18, 2013 | 87.81 | 89.39 | 87.32 | 89.16 | 1,022,524 | +1.65(+1.89%) |
Sep 17, 2013 | 87.98 | 88.32 | 87.35 | 87.51 | 723,901 | -0.81(-0.92%) |
Sep 16, 2013 | 88.40 | 89.11 | 88.02 | 88.32 | 949,442 | +0.69(+0.79%) |
Sep 13, 2013 | 87.96 | 88.04 | 86.90 | 87.63 | 793,065 | -0.32(-0.36%) |
Sep 12, 2013 | 88.51 | 88.62 | 87.68 | 87.95 | 813,841 | -0.42(-0.48%) |
Sep 11, 2013 | 88.45 | 88.96 | 87.82 | 88.37 | 937,553 | -0.41(-0.46%) |
Sep 10, 2013 | 87.57 | 89.36 | 87.33 | 88.78 | 1,393,947 | +1.70(+1.95%) |
Sep 09, 2013 | 85.34 | 87.83 | 85.34 | 87.08 | 1,746,524 | +2.27(+2.68%) |
Sep 06, 2013 | 85.04 | 85.54 | 84.19 | 84.81 | 1,093,739 | -0.09(-0.11%) |
Sep 05, 2013 | 84.73 | 85.34 | 84.55 | 84.90 | 656,174 | -0.07(-0.08%) |
Sep 04, 2013 | 84.88 | 85.53 | 83.87 | 84.97 | 897,173 | +0.34(+0.40%) |
Sep 03, 2013 | 84.97 | 85.56 | 83.82 | 84.63 | 975,316 | +0.48(+0.57%) |
Aug 30, 2013 | 85.51 | 85.64 | 83.92 | 84.15 | 859,464 | -0.71(-0.84%) |
Aug 29, 2013 | 83.94 | 85.25 | 83.66 | 84.86 | 879,837 | +1.04(+1.24%) |
Aug 28, 2013 | 83.30 | 84.34 | 83.12 | 83.82 | 948,528 | +0.43(+0.52%) |
Aug 27, 2013 | 85.28 | 86.23 | 82.90 | 83.39 | 2,786,092 | -3.13(-3.62%) |
Aug 26, 2013 | 87.84 | 88.50 | 86.19 | 86.52 | 1,777,178 | -1.28(-1.46%) |
Aug 23, 2013 | 87.26 | 88.38 | 86.73 | 87.80 | 2,522,913 | +2.34(+2.74%) |
Aug 22, 2013 | 84.41 | 85.77 | 84.36 | 85.46 | 839,070 | +1.15(+1.36%) |
Aug 21, 2013 | 83.30 | 85.35 | 83.30 | 84.31 | 1,489,084 | +0.87(+1.04%) |
Aug 20, 2013 | 83.69 | 83.85 | 83.16 | 83.44 | 1,034,458 | +0.08(+0.10%) |
Aug 19, 2013 | 83.70 | 85.06 | 83.06 | 83.36 | 1,586,662 | -0.61(-0.73%) |
Aug 16, 2013 | 83.85 | 84.35 | 83.58 | 83.97 | 1,285,196 | +0.01(+0.01%) |
Aug 15, 2013 | 84.66 | 84.66 | 83.02 | 83.96 | 1,859,161 | -1.73(-2.02%) |
Aug 14, 2013 | 85.92 | 86.69 | 85.40 | 85.69 | 1,285,263 | -0.19(-0.22%) |
Aug 13, 2013 | 85.98 | 86.23 | 85.30 | 85.88 | 1,432,159 | -0.14(-0.16%) |
Aug 12, 2013 | 84.35 | 86.29 | 84.26 | 86.02 | 1,417,728 | +1.03(+1.21%) |
Aug 09, 2013 | 84.91 | 85.84 | 84.40 | 84.99 | 2,076,171 | +0.04(+0.05%) |
Aug 08, 2013 | 83.43 | 86.00 | 83.25 | 84.95 | 2,830,063 | +2.08(+2.51%) |
Aug 07, 2013 | 82.10 | 82.87 | 81.60 | 82.87 | 1,732,340 | +0.30(+0.36%) |
Aug 06, 2013 | 82.28 | 82.89 | 81.81 | 82.57 | 1,066,853 | -0.01(-0.01%) |
Aug 05, 2013 | 81.98 | 83.36 | 81.69 | 82.58 | 1,314,378 | +0.41(+0.50%) |
Aug 02, 2013 | 81.64 | 82.39 | 81.26 | 82.17 | 1,390,906 | +0.07(+0.09%) |