Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 83.12 | 85.27 | 81.65 | 83.02 | 2,195,032 | -0.12(-0.15%) |
Oct 30, 2013 | 84.84 | 85.78 | 82.73 | 83.14 | 2,981,631 | -1.50(-1.77%) |
Oct 29, 2013 | 83.27 | 84.70 | 82.41 | 84.64 | 1,985,585 | +1.46(+1.75%) |
Oct 28, 2013 | 82.65 | 83.61 | 81.34 | 83.18 | 2,167,298 | +0.99(+1.21%) |
Oct 25, 2013 | 81.26 | 82.26 | 80.61 | 82.19 | 1,673,837 | +1.26(+1.56%) |
Oct 24, 2013 | 79.32 | 81.53 | 78.52 | 80.92 | 2,412,107 | +1.73(+2.18%) |
Oct 23, 2013 | 78.70 | 81.53 | 76.77 | 79.20 | 2,261,136 | +0.16(+0.20%) |
Oct 22, 2013 | 83.14 | 84.81 | 72.92 | 79.04 | 8,127,731 | +6.13(+8.40%) |
Oct 21, 2013 | 72.60 | 73.40 | 71.47 | 72.91 | 2,466,081 | +0.67(+0.92%) |
Oct 18, 2013 | 71.52 | 72.29 | 70.31 | 72.25 | 1,531,816 | +1.07(+1.51%) |
Oct 17, 2013 | 72.98 | 73.17 | 69.80 | 71.17 | 4,184,967 | -2.01(-2.75%) |
Oct 16, 2013 | 70.52 | 73.31 | 70.38 | 73.18 | 2,577,093 | +2.49(+3.53%) |
Oct 15, 2013 | 69.19 | 70.82 | 68.90 | 70.69 | 1,849,266 | +1.73(+2.51%) |
Oct 14, 2013 | 67.45 | 69.46 | 66.59 | 68.96 | 1,475,756 | +1.05(+1.55%) |
Oct 11, 2013 | 68.67 | 69.16 | 67.55 | 67.91 | 850,674 | -0.75(-1.09%) |
Oct 10, 2013 | 66.98 | 68.84 | 66.87 | 68.65 | 1,503,139 | +2.85(+4.33%) |
Oct 09, 2013 | 66.89 | 67.08 | 63.05 | 65.81 | 3,650,402 | -1.74(-2.58%) |
Oct 08, 2013 | 69.93 | 70.32 | 67.29 | 67.55 | 2,268,880 | -2.45(-3.50%) |
Oct 07, 2013 | 70.29 | 70.41 | 69.67 | 70.00 | 1,616,212 | -0.65(-0.91%) |
Oct 04, 2013 | 69.51 | 71.00 | 69.44 | 70.64 | 1,386,398 | +1.06(+1.53%) |
Oct 03, 2013 | 69.90 | 70.00 | 69.37 | 69.58 | 1,713,324 | -0.24(-0.35%) |
Oct 02, 2013 | 69.42 | 69.93 | 68.21 | 69.82 | 1,592,746 | +0.07(+0.10%) |
Oct 01, 2013 | 67.97 | 70.18 | 67.80 | 69.75 | 1,805,374 | +1.77(+2.61%) |
Sep 30, 2013 | 69.08 | 69.26 | 67.78 | 67.97 | 1,994,792 | -2.14(-3.06%) |
Sep 27, 2013 | 69.26 | 70.29 | 67.79 | 70.12 | 1,765,328 | +0.37(+0.53%) |
Sep 26, 2013 | 69.40 | 70.71 | 68.66 | 69.75 | 1,213,503 | +0.70(+1.02%) |
Sep 25, 2013 | 66.86 | 69.31 | 66.86 | 69.04 | 1,792,374 | +2.19(+3.27%) |
Sep 24, 2013 | 66.42 | 67.80 | 66.29 | 66.86 | 1,237,238 | +0.41(+0.62%) |
Sep 23, 2013 | 65.88 | 66.47 | 64.86 | 66.45 | 1,176,528 | +0.57(+0.86%) |
Sep 20, 2013 | 66.39 | 66.73 | 65.75 | 65.88 | 936,959 | -0.55(-0.83%) |
Sep 19, 2013 | 67.29 | 67.97 | 65.89 | 66.43 | 1,090,882 | -0.78(-1.16%) |
Sep 18, 2013 | 66.90 | 67.26 | 65.67 | 67.21 | 903,636 | +0.09(+0.14%) |
Sep 17, 2013 | 66.96 | 67.33 | 65.70 | 67.12 | 1,089,999 | +0.38(+0.56%) |
Sep 16, 2013 | 66.59 | 67.69 | 66.05 | 66.74 | 1,472,484 | +0.95(+1.45%) |
Sep 13, 2013 | 66.48 | 67.08 | 64.84 | 65.79 | 1,444,960 | -0.47(-0.71%) |
Sep 12, 2013 | 66.75 | 67.09 | 66.03 | 66.26 | 840,527 | -0.31(-0.47%) |
Sep 11, 2013 | 67.12 | 67.43 | 65.79 | 66.57 | 891,352 | -0.55(-0.81%) |
Sep 10, 2013 | 66.94 | 67.72 | 66.56 | 67.12 | 2,324,465 | +1.12(+1.70%) |
Sep 09, 2013 | 62.67 | 66.26 | 62.67 | 66.00 | 2,818,207 | +3.42(+5.47%) |
Sep 06, 2013 | 63.19 | 63.36 | 60.62 | 62.58 | 1,364,407 | -0.27(-0.43%) |
Sep 05, 2013 | 60.38 | 63.49 | 60.35 | 62.85 | 1,646,813 | +2.68(+4.46%) |
Sep 04, 2013 | 60.11 | 60.67 | 59.54 | 60.16 | 885,452 | +0.19(+0.32%) |
Sep 03, 2013 | 60.17 | 60.74 | 59.46 | 59.97 | 730,754 | +0.54(+0.91%) |
Aug 30, 2013 | 60.53 | 60.53 | 58.64 | 59.43 | 824,127 | -1.10(-1.82%) |
Aug 29, 2013 | 59.47 | 61.15 | 59.37 | 60.53 | 661,317 | +1.36(+2.29%) |
Aug 28, 2013 | 59.28 | 59.97 | 59.10 | 59.18 | 879,131 | -0.26(-0.43%) |
Aug 27, 2013 | 60.92 | 61.01 | 58.43 | 59.43 | 962,113 | -1.75(-2.87%) |
Aug 26, 2013 | 61.77 | 62.07 | 61.00 | 61.19 | 528,947 | -0.52(-0.84%) |
Aug 23, 2013 | 61.77 | 61.90 | 61.27 | 61.70 | 706,636 | -0.06(-0.10%) |
Aug 22, 2013 | 61.38 | 62.62 | 61.12 | 61.77 | 724,425 | +0.70(+1.15%) |
Aug 21, 2013 | 61.52 | 61.69 | 60.84 | 61.06 | 898,381 | -0.11(-0.17%) |
Aug 20, 2013 | 59.93 | 61.55 | 59.63 | 61.17 | 1,078,043 | +1.22(+2.04%) |
Aug 19, 2013 | 61.59 | 61.59 | 59.69 | 59.95 | 1,214,810 | -1.70(-2.75%) |
Aug 16, 2013 | 59.57 | 62.12 | 59.43 | 61.64 | 1,413,156 | +2.07(+3.47%) |
Aug 15, 2013 | 62.26 | 62.26 | 59.45 | 59.58 | 1,525,271 | -2.75(-4.40%) |
Aug 14, 2013 | 62.66 | 63.68 | 62.12 | 62.32 | 1,000,295 | -0.51(-0.81%) |
Aug 13, 2013 | 62.61 | 62.89 | 61.80 | 62.83 | 2,050,595 | +0.38(+0.60%) |
Aug 12, 2013 | 61.80 | 62.85 | 61.55 | 62.46 | 869,694 | +0.57(+0.93%) |
Aug 09, 2013 | 61.83 | 62.22 | 61.42 | 61.89 | 725,750 | -0.03(-0.05%) |
Aug 08, 2013 | 61.91 | 62.35 | 61.18 | 61.91 | 1,111,493 | +0.21(+0.33%) |
Aug 07, 2013 | 61.81 | 61.96 | 59.57 | 61.71 | 1,125,972 | -0.09(-0.15%) |
Aug 06, 2013 | 62.30 | 62.78 | 60.92 | 61.80 | 1,565,690 | -0.50(-0.80%) |
Aug 05, 2013 | 62.26 | 62.36 | 61.03 | 62.30 | 1,890,045 | +0.00(+0.00%) |
Aug 02, 2013 | 62.38 | 62.78 | 61.09 | 62.30 | 1,701,925 | +0.56(+0.91%) |