Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 86.72 | 87.11 | 85.81 | 86.00 | 3,566,359 | -0.55(-0.63%) |
Oct 30, 2013 | 87.61 | 87.74 | 86.32 | 86.55 | 3,413,676 | -1.03(-1.17%) |
Oct 29, 2013 | 87.60 | 87.66 | 86.41 | 87.57 | 3,546,528 | -0.05(-0.05%) |
Oct 28, 2013 | 85.89 | 88.09 | 85.75 | 87.62 | 4,464,253 | +1.49(+1.73%) |
Oct 25, 2013 | 86.35 | 86.38 | 85.28 | 86.13 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.10 | 87.03 | 85.71 | 86.04 | 4,362,649 | +0.39(+0.46%) |
Oct 23, 2013 | 85.11 | 86.00 | 84.49 | 85.65 | 4,544,768 | -0.40(-0.46%) |
Oct 22, 2013 | 84.69 | 86.37 | 83.97 | 86.05 | 4,869,994 | +1.90(+2.26%) |
Oct 21, 2013 | 85.12 | 85.50 | 83.49 | 84.15 | 3,623,322 | -0.95(-1.11%) |
Oct 18, 2013 | 85.86 | 85.89 | 84.25 | 85.09 | 3,638,292 | -0.69(-0.80%) |
Oct 17, 2013 | 84.17 | 85.87 | 84.15 | 85.78 | 3,587,510 | +1.16(+1.37%) |
Oct 16, 2013 | 83.24 | 85.04 | 83.19 | 84.62 | 4,704,176 | +2.10(+2.55%) |
Oct 15, 2013 | 82.65 | 83.02 | 82.11 | 82.52 | 2,658,376 | -0.10(-0.13%) |
Oct 14, 2013 | 81.47 | 82.70 | 81.15 | 82.62 | 2,986,069 | +0.51(+0.62%) |
Oct 11, 2013 | 81.45 | 82.57 | 81.20 | 82.11 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.36 | 81.44 | 79.22 | 81.39 | 4,152,319 | +2.70(+3.42%) |
Oct 09, 2013 | 80.07 | 80.28 | 78.31 | 78.70 | 7,346,045 | -1.10(-1.37%) |
Oct 08, 2013 | 81.58 | 82.04 | 79.16 | 79.79 | 5,722,006 | -1.82(-2.23%) |
Oct 07, 2013 | 82.54 | 82.71 | 81.51 | 81.61 | 3,592,969 | -1.99(-2.38%) |
Oct 04, 2013 | 82.00 | 84.03 | 81.53 | 83.61 | 4,170,360 | +1.33(+1.61%) |
Oct 03, 2013 | 83.66 | 83.72 | 81.50 | 82.28 | 4,120,437 | -1.44(-1.72%) |
Oct 02, 2013 | 84.32 | 84.32 | 83.23 | 83.72 | 3,294,409 | -1.13(-1.33%) |
Oct 01, 2013 | 82.92 | 84.86 | 82.74 | 84.84 | 3,807,328 | +1.97(+2.37%) |
Sep 30, 2013 | 82.99 | 83.87 | 82.56 | 82.88 | 4,107,115 | -0.94(-1.12%) |
Sep 27, 2013 | 83.25 | 84.61 | 83.06 | 83.81 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.14 | 84.47 | 83.34 | 83.56 | 4,749,336 | +0.27(+0.33%) |
Sep 25, 2013 | 85.01 | 85.01 | 83.23 | 83.29 | 4,931,377 | -1.70(-2.00%) |
Sep 24, 2013 | 85.29 | 86.25 | 84.85 | 84.99 | 2,936,938 | -0.20(-0.23%) |
Sep 23, 2013 | 85.81 | 86.26 | 85.18 | 85.19 | 3,396,096 | -1.33(-1.54%) |
Sep 20, 2013 | 86.75 | 87.09 | 85.95 | 86.52 | 0 | -0.24(-0.28%) |
Sep 19, 2013 | 87.26 | 87.26 | 85.64 | 86.77 | 4,092,591 | -0.25(-0.29%) |
Sep 18, 2013 | 85.59 | 87.31 | 85.16 | 87.02 | 0 | +1.33(+1.55%) |
Sep 17, 2013 | 86.86 | 86.86 | 85.40 | 85.69 | 0 | -1.07(-1.24%) |
Sep 16, 2013 | 86.46 | 86.77 | 85.46 | 86.77 | 6,450,904 | +1.57(+1.84%) |
Sep 13, 2013 | 84.39 | 85.32 | 83.87 | 85.20 | 0 | +1.18(+1.41%) |
Sep 12, 2013 | 83.09 | 84.18 | 82.90 | 84.01 | 3,627,135 | +1.10(+1.33%) |
Sep 11, 2013 | 83.10 | 83.59 | 82.47 | 82.91 | 4,316,547 | +0.60(+0.73%) |
Sep 10, 2013 | 83.17 | 83.38 | 81.76 | 82.31 | 4,235,912 | -0.38(-0.46%) |
Sep 09, 2013 | 82.44 | 82.90 | 81.79 | 82.69 | 3,764,990 | +0.49(+0.59%) |
Sep 06, 2013 | 83.70 | 83.70 | 81.44 | 82.20 | 0 | -1.42(-1.70%) |
Sep 05, 2013 | 83.59 | 83.88 | 82.79 | 83.62 | 3,597,561 | -0.07(-0.08%) |
Sep 04, 2013 | 82.43 | 83.81 | 81.60 | 83.69 | 3,990,223 | +1.49(+1.81%) |
Sep 03, 2013 | 81.84 | 82.92 | 81.46 | 82.20 | 4,438,690 | +1.53(+1.90%) |
Aug 30, 2013 | 80.88 | 81.32 | 79.98 | 80.67 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 80.53 | 82.56 | 80.34 | 80.61 | 3,631,041 | -0.25(-0.31%) |
Aug 28, 2013 | 80.41 | 81.53 | 80.19 | 80.86 | 3,738,460 | +0.05(+0.06%) |
Aug 27, 2013 | 82.71 | 83.41 | 80.40 | 80.81 | 7,168,679 | -3.42(-4.06%) |
Aug 26, 2013 | 82.02 | 86.08 | 82.01 | 84.23 | 15,597,374 | +6.03(+7.72%) |
Aug 23, 2013 | 78.62 | 78.86 | 77.64 | 78.19 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 78.49 | 79.50 | 77.62 | 78.70 | 2,859,589 | +1.21(+1.57%) |
Aug 21, 2013 | 78.15 | 78.62 | 76.92 | 77.49 | 3,156,860 | -0.70(-0.90%) |
Aug 20, 2013 | 77.10 | 78.65 | 77.10 | 78.19 | 2,505,862 | +0.84(+1.08%) |
Aug 19, 2013 | 77.83 | 78.63 | 77.27 | 77.36 | 2,307,048 | -0.33(-0.42%) |
Aug 16, 2013 | 78.31 | 79.08 | 77.63 | 77.68 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.44 | 80.36 | 77.45 | 78.31 | 4,409,700 | -0.65(-0.83%) |
Aug 14, 2013 | 79.25 | 80.13 | 78.87 | 78.96 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.09 | 80.30 | 78.91 | 79.52 | 3,636,770 | -0.26(-0.32%) |
Aug 12, 2013 | 80.20 | 80.67 | 79.73 | 79.78 | 2,503,992 | -1.05(-1.30%) |
Aug 09, 2013 | 80.31 | 82.11 | 79.89 | 80.82 | 3,832,297 | -0.55(-0.68%) |
Aug 08, 2013 | 82.38 | 82.50 | 80.62 | 81.38 | 6,448,262 | -1.49(-1.80%) |
Aug 07, 2013 | 77.11 | 83.53 | 76.16 | 82.87 | 13,448,812 | +5.29(+6.82%) |
Aug 06, 2013 | 78.88 | 79.18 | 77.09 | 77.57 | 4,850,410 | -1.63(-2.06%) |
Aug 05, 2013 | 80.29 | 80.34 | 79.08 | 79.20 | 2,495,462 | -1.20(-1.49%) |
Aug 02, 2013 | 81.04 | 81.09 | 79.77 | 80.40 | 2,856,880 | -0.24(-0.30%) |