Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 86.74 | 87.14 | 85.84 | 86.02 | 3,565,392 | -0.55(-0.63%) |
Oct 30, 2013 | 87.64 | 87.77 | 86.34 | 86.57 | 3,412,751 | -1.03(-1.17%) |
Oct 29, 2013 | 87.62 | 87.68 | 86.44 | 87.60 | 3,545,567 | -0.05(-0.05%) |
Oct 28, 2013 | 85.91 | 88.11 | 85.77 | 87.64 | 4,463,044 | +1.49(+1.73%) |
Oct 25, 2013 | 86.38 | 86.40 | 85.30 | 86.15 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.12 | 87.05 | 85.73 | 86.07 | 4,361,467 | +0.39(+0.46%) |
Oct 23, 2013 | 85.13 | 86.03 | 84.51 | 85.67 | 4,543,536 | -0.40(-0.46%) |
Oct 22, 2013 | 84.72 | 86.39 | 83.99 | 86.07 | 4,868,674 | +1.90(+2.26%) |
Oct 21, 2013 | 85.15 | 85.52 | 83.52 | 84.17 | 3,622,340 | -0.95(-1.11%) |
Oct 18, 2013 | 85.88 | 85.92 | 84.27 | 85.12 | 3,637,306 | -0.69(-0.80%) |
Oct 17, 2013 | 84.19 | 85.89 | 84.17 | 85.81 | 3,586,538 | +1.16(+1.37%) |
Oct 16, 2013 | 83.27 | 85.07 | 83.21 | 84.64 | 4,702,901 | +2.10(+2.55%) |
Oct 15, 2013 | 82.67 | 83.04 | 82.13 | 82.54 | 2,657,655 | -0.10(-0.13%) |
Oct 14, 2013 | 81.49 | 82.72 | 81.17 | 82.64 | 2,985,260 | +0.51(+0.62%) |
Oct 11, 2013 | 81.47 | 82.59 | 81.22 | 82.13 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.38 | 81.47 | 79.24 | 81.41 | 4,151,194 | +2.70(+3.42%) |
Oct 09, 2013 | 80.09 | 80.30 | 78.33 | 78.72 | 7,344,054 | -1.10(-1.37%) |
Oct 08, 2013 | 81.60 | 82.07 | 79.18 | 79.81 | 5,720,456 | -1.82(-2.23%) |
Oct 07, 2013 | 82.56 | 82.74 | 81.53 | 81.64 | 3,591,995 | -1.99(-2.38%) |
Oct 04, 2013 | 82.02 | 84.05 | 81.55 | 83.63 | 4,169,230 | +1.33(+1.61%) |
Oct 03, 2013 | 83.69 | 83.74 | 81.52 | 82.30 | 4,119,321 | -1.44(-1.72%) |
Oct 02, 2013 | 84.35 | 84.35 | 83.25 | 83.74 | 3,293,516 | -1.13(-1.33%) |
Oct 01, 2013 | 82.95 | 84.89 | 82.76 | 84.87 | 3,806,296 | +1.97(+2.37%) |
Sep 30, 2013 | 83.01 | 83.89 | 82.58 | 82.90 | 4,106,002 | -0.94(-1.12%) |
Sep 27, 2013 | 83.27 | 84.64 | 83.08 | 83.84 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.16 | 84.49 | 83.36 | 83.58 | 4,748,049 | +0.27(+0.33%) |
Sep 25, 2013 | 85.03 | 85.03 | 83.25 | 83.31 | 4,930,041 | -1.70(-2.00%) |
Sep 24, 2013 | 85.32 | 86.27 | 84.87 | 85.01 | 2,936,142 | -0.20(-0.23%) |
Sep 23, 2013 | 85.84 | 86.29 | 85.20 | 85.21 | 3,395,176 | -1.33(-1.54%) |
Sep 20, 2013 | 86.77 | 87.11 | 85.97 | 86.55 | 0 | -0.24(-0.28%) |
Sep 19, 2013 | 87.29 | 87.29 | 85.67 | 86.79 | 4,091,482 | -0.25(-0.29%) |
Sep 18, 2013 | 85.61 | 87.33 | 85.18 | 87.04 | 0 | +1.33(+1.55%) |
Sep 17, 2013 | 86.88 | 86.88 | 85.42 | 85.72 | 0 | -1.07(-1.24%) |
Sep 16, 2013 | 86.48 | 86.79 | 85.48 | 86.79 | 6,449,156 | +1.57(+1.84%) |
Sep 13, 2013 | 84.41 | 85.34 | 83.89 | 85.22 | 0 | +1.19(+1.41%) |
Sep 12, 2013 | 83.12 | 84.20 | 82.92 | 84.04 | 3,626,153 | +1.10(+1.33%) |
Sep 11, 2013 | 83.12 | 83.61 | 82.50 | 82.93 | 4,315,378 | +0.60(+0.73%) |
Sep 10, 2013 | 83.19 | 83.40 | 81.78 | 82.33 | 4,234,765 | -0.38(-0.46%) |
Sep 09, 2013 | 82.47 | 82.92 | 81.81 | 82.71 | 3,763,969 | +0.49(+0.59%) |
Sep 06, 2013 | 83.72 | 83.72 | 81.47 | 82.22 | 0 | -1.42(-1.70%) |
Sep 05, 2013 | 83.61 | 83.90 | 82.81 | 83.64 | 3,596,586 | -0.07(-0.08%) |
Sep 04, 2013 | 82.45 | 83.84 | 81.62 | 83.71 | 3,989,142 | +1.49(+1.81%) |
Sep 03, 2013 | 81.87 | 82.94 | 81.48 | 82.22 | 4,437,487 | +1.53(+1.90%) |
Aug 30, 2013 | 80.90 | 81.34 | 80.01 | 80.69 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 80.55 | 82.58 | 80.36 | 80.63 | 3,630,057 | -0.25(-0.31%) |
Aug 28, 2013 | 80.44 | 81.55 | 80.21 | 80.88 | 3,737,447 | +0.05(+0.06%) |
Aug 27, 2013 | 82.73 | 83.43 | 80.42 | 80.83 | 7,166,737 | -3.42(-4.06%) |
Aug 26, 2013 | 82.04 | 86.10 | 82.03 | 84.25 | 15,593,147 | +6.04(+7.72%) |
Aug 23, 2013 | 78.64 | 78.88 | 77.66 | 78.21 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 78.51 | 79.52 | 77.64 | 78.73 | 2,858,814 | +1.21(+1.57%) |
Aug 21, 2013 | 78.17 | 78.64 | 76.94 | 77.51 | 3,156,004 | -0.70(-0.90%) |
Aug 20, 2013 | 77.12 | 78.67 | 77.12 | 78.21 | 2,505,183 | +0.84(+1.08%) |
Aug 19, 2013 | 77.85 | 78.65 | 77.29 | 77.38 | 2,306,423 | -0.33(-0.42%) |
Aug 16, 2013 | 78.33 | 79.10 | 77.65 | 77.70 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.47 | 80.38 | 77.47 | 78.33 | 4,408,505 | -0.65(-0.83%) |
Aug 14, 2013 | 79.27 | 80.15 | 78.90 | 78.98 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.11 | 80.32 | 78.93 | 79.54 | 3,635,785 | -0.26(-0.32%) |
Aug 12, 2013 | 80.22 | 80.69 | 79.75 | 79.80 | 2,503,313 | -1.05(-1.30%) |
Aug 09, 2013 | 80.33 | 82.14 | 79.91 | 80.85 | 3,831,259 | -0.55(-0.68%) |
Aug 08, 2013 | 82.40 | 82.52 | 80.64 | 81.40 | 6,446,515 | -1.49(-1.80%) |
Aug 07, 2013 | 77.13 | 83.55 | 76.18 | 82.89 | 13,445,168 | +5.29(+6.82%) |
Aug 06, 2013 | 78.91 | 79.20 | 77.11 | 77.59 | 4,849,096 | -1.63(-2.06%) |
Aug 05, 2013 | 80.31 | 80.36 | 79.10 | 79.22 | 2,494,786 | -1.20(-1.49%) |
Aug 02, 2013 | 81.07 | 81.11 | 79.79 | 80.42 | 2,856,106 | -0.24(-0.30%) |