Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 84.30 | 84.79 | 83.35 | 83.94 | 1,045,912 | -0.24(-0.29%) |
Oct 30, 2013 | 84.93 | 84.93 | 84.12 | 84.18 | 801,316 | -0.28(-0.33%) |
Oct 29, 2013 | 83.28 | 84.82 | 83.27 | 84.46 | 880,146 | +1.06(+1.28%) |
Oct 28, 2013 | 83.35 | 83.87 | 82.95 | 83.40 | 1,055,465 | +0.02(+0.03%) |
Oct 25, 2013 | 83.25 | 83.74 | 82.01 | 83.37 | 930,012 | -0.02(-0.03%) |
Oct 24, 2013 | 84.33 | 84.84 | 83.37 | 83.40 | 598,706 | -0.99(-1.17%) |
Oct 23, 2013 | 83.74 | 84.55 | 83.53 | 84.39 | 772,719 | +0.47(+0.56%) |
Oct 22, 2013 | 82.91 | 84.02 | 82.74 | 83.92 | 1,005,161 | +1.30(+1.57%) |
Oct 21, 2013 | 83.43 | 83.49 | 82.16 | 82.62 | 844,677 | -0.73(-0.88%) |
Oct 18, 2013 | 85.79 | 86.82 | 82.58 | 83.35 | 1,634,569 | -1.95(-2.29%) |
Oct 17, 2013 | 83.85 | 85.39 | 83.04 | 85.31 | 1,439,704 | +1.18(+1.40%) |
Oct 16, 2013 | 82.98 | 84.16 | 82.86 | 84.13 | 758,856 | +1.39(+1.68%) |
Oct 15, 2013 | 83.43 | 83.90 | 82.61 | 82.74 | 843,078 | -0.97(-1.16%) |
Oct 14, 2013 | 83.24 | 84.02 | 83.00 | 83.71 | 594,299 | +0.12(+0.15%) |
Oct 11, 2013 | 82.39 | 83.72 | 82.29 | 83.59 | 730,638 | +1.21(+1.46%) |
Oct 10, 2013 | 82.16 | 82.88 | 81.81 | 82.38 | 1,119,768 | -0.92(-1.11%) |
Oct 09, 2013 | 83.28 | 83.58 | 82.46 | 83.30 | 711,986 | +0.06(+0.07%) |
Oct 08, 2013 | 83.22 | 83.77 | 83.13 | 83.25 | 722,632 | +0.02(+0.02%) |
Oct 07, 2013 | 83.03 | 83.40 | 82.61 | 83.23 | 419,626 | -0.35(-0.42%) |
Oct 04, 2013 | 82.90 | 83.66 | 82.87 | 83.58 | 672,074 | +0.56(+0.67%) |
Oct 03, 2013 | 82.80 | 83.19 | 82.33 | 83.02 | 654,557 | -0.03(-0.03%) |
Oct 02, 2013 | 82.23 | 83.15 | 82.02 | 83.05 | 771,655 | +0.73(+0.89%) |
Oct 01, 2013 | 82.55 | 82.74 | 82.01 | 82.31 | 766,975 | -0.16(-0.19%) |
Sep 30, 2013 | 81.76 | 82.51 | 81.32 | 82.47 | 588,130 | +0.42(+0.52%) |
Sep 27, 2013 | 82.15 | 82.15 | 81.63 | 82.05 | 587,091 | -0.20(-0.24%) |
Sep 26, 2013 | 82.31 | 82.92 | 81.97 | 82.25 | 400,058 | +0.10(+0.12%) |
Sep 25, 2013 | 82.66 | 82.66 | 82.12 | 82.15 | 515,026 | -0.35(-0.42%) |
Sep 24, 2013 | 82.85 | 83.13 | 82.37 | 82.50 | 564,725 | -0.22(-0.27%) |
Sep 23, 2013 | 82.52 | 82.90 | 82.13 | 82.72 | 673,150 | -0.11(-0.13%) |
Sep 20, 2013 | 83.07 | 83.29 | 82.49 | 82.83 | 1,658,197 | -0.16(-0.19%) |
Sep 19, 2013 | 83.54 | 83.70 | 82.90 | 82.99 | 918,120 | -0.62(-0.75%) |
Sep 18, 2013 | 84.23 | 84.29 | 82.56 | 83.61 | 799,195 | -0.73(-0.87%) |
Sep 17, 2013 | 84.01 | 84.47 | 83.74 | 84.34 | 352,564 | +0.25(+0.30%) |
Sep 16, 2013 | 84.75 | 84.41 | 83.93 | 84.09 | 465,862 | +0.32(+0.39%) |
Sep 13, 2013 | 83.60 | 83.99 | 83.13 | 83.77 | 565,154 | +0.54(+0.65%) |
Sep 12, 2013 | 83.61 | 83.61 | 83.05 | 83.23 | 752,940 | -0.08(-0.10%) |
Sep 11, 2013 | 83.25 | 83.59 | 83.08 | 83.31 | 519,105 | +0.07(+0.09%) |
Sep 10, 2013 | 82.40 | 83.36 | 82.38 | 83.24 | 1,002,502 | +1.30(+1.58%) |
Sep 09, 2013 | 81.61 | 82.05 | 81.18 | 81.94 | 448,529 | +0.27(+0.34%) |
Sep 06, 2013 | 81.32 | 82.16 | 80.96 | 81.67 | 557,957 | +0.35(+0.43%) |
Sep 05, 2013 | 80.74 | 81.69 | 80.68 | 81.32 | 478,953 | +0.62(+0.77%) |
Sep 04, 2013 | 79.84 | 80.87 | 79.84 | 80.69 | 877,428 | +0.80(+1.00%) |
Sep 03, 2013 | 79.98 | 80.87 | 79.55 | 79.89 | 614,714 | +0.27(+0.33%) |
Aug 30, 2013 | 79.74 | 80.17 | 79.44 | 79.63 | 698,178 | -0.13(-0.17%) |
Aug 29, 2013 | 79.65 | 80.33 | 79.55 | 79.76 | 456,452 | -0.15(-0.19%) |
Aug 28, 2013 | 80.26 | 80.49 | 79.73 | 79.91 | 352,644 | +0.04(+0.05%) |
Aug 27, 2013 | 79.92 | 80.17 | 79.51 | 79.87 | 573,605 | -0.42(-0.53%) |
Aug 26, 2013 | 80.22 | 80.67 | 80.06 | 80.29 | 302,821 | +0.02(+0.02%) |
Aug 23, 2013 | 80.38 | 80.57 | 79.99 | 80.28 | 306,694 | +0.09(+0.11%) |
Aug 22, 2013 | 80.53 | 80.83 | 80.11 | 80.18 | 384,907 | -0.11(-0.13%) |
Aug 21, 2013 | 80.37 | 80.96 | 80.13 | 80.29 | 512,392 | -0.07(-0.09%) |
Aug 20, 2013 | 80.69 | 80.83 | 80.19 | 80.37 | 632,106 | -0.33(-0.41%) |
Aug 19, 2013 | 80.32 | 81.17 | 80.07 | 80.70 | 623,604 | +0.12(+0.15%) |
Aug 16, 2013 | 80.87 | 80.87 | 80.27 | 80.58 | 922,231 | -0.52(-0.65%) |
Aug 15, 2013 | 81.86 | 82.09 | 80.85 | 81.10 | 1,258,244 | -1.38(-1.67%) |
Aug 14, 2013 | 81.73 | 82.49 | 81.53 | 82.48 | 1,049,456 | +0.79(+0.97%) |
Aug 13, 2013 | 81.66 | 82.07 | 81.47 | 81.69 | 332,359 | +0.22(+0.27%) |
Aug 12, 2013 | 81.26 | 81.69 | 80.73 | 81.47 | 395,094 | +0.14(+0.17%) |
Aug 09, 2013 | 81.41 | 81.77 | 81.24 | 81.33 | 665,910 | -0.04(-0.05%) |
Aug 08, 2013 | 80.70 | 81.73 | 80.59 | 81.37 | 538,191 | +0.79(+0.98%) |
Aug 07, 2013 | 80.71 | 80.94 | 80.17 | 80.58 | 903,276 | -0.47(-0.59%) |
Aug 06, 2013 | 81.27 | 81.51 | 80.66 | 81.06 | 547,025 | -0.45(-0.55%) |
Aug 05, 2013 | 80.93 | 81.57 | 80.88 | 81.51 | 479,556 | +0.43(+0.53%) |
Aug 02, 2013 | 80.95 | 81.22 | 80.61 | 81.07 | 579,669 | +0.06(+0.07%) |