Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 80.40 | 81.01 | 80.16 | 80.57 | 43,629 | +0.42(+0.53%) |
Oct 30, 2013 | 80.29 | 80.53 | 79.99 | 80.15 | 36,144 | -0.19(-0.24%) |
Oct 29, 2013 | 80.12 | 80.35 | 79.94 | 80.35 | 15,669 | +0.33(+0.41%) |
Oct 28, 2013 | 79.96 | 80.25 | 79.85 | 80.01 | 44,649 | +0.14(+0.17%) |
Oct 25, 2013 | 80.02 | 80.12 | 79.61 | 79.88 | 89,378 | -0.29(-0.37%) |
Oct 24, 2013 | 81.26 | 81.29 | 80.02 | 80.17 | 42,831 | -0.84(-1.04%) |
Oct 23, 2013 | 81.61 | 81.61 | 80.79 | 81.02 | 25,117 | -0.86(-1.05%) |
Oct 22, 2013 | 81.75 | 82.67 | 81.75 | 81.88 | 84,323 | +0.32(+0.39%) |
Oct 21, 2013 | 81.86 | 81.91 | 81.24 | 81.56 | 37,811 | -0.19(-0.24%) |
Oct 18, 2013 | 82.85 | 82.85 | 81.13 | 81.75 | 64,840 | -0.70(-0.85%) |
Oct 17, 2013 | 82.18 | 82.52 | 81.85 | 82.45 | 88,992 | -0.72(-0.86%) |
Oct 16, 2013 | 82.43 | 83.18 | 82.43 | 83.16 | 29,096 | +1.21(+1.48%) |
Oct 15, 2013 | 82.59 | 82.59 | 81.93 | 81.95 | 20,975 | -0.72(-0.87%) |
Oct 14, 2013 | 82.07 | 82.71 | 81.77 | 82.68 | 8,216 | +0.20(+0.24%) |
Oct 11, 2013 | 81.82 | 82.50 | 81.78 | 82.47 | 15,322 | +0.52(+0.64%) |
Oct 10, 2013 | 81.22 | 82.10 | 81.11 | 81.95 | 33,287 | +1.30(+1.62%) |
Oct 09, 2013 | 80.91 | 81.02 | 80.44 | 80.65 | 23,778 | -0.18(-0.23%) |
Oct 08, 2013 | 81.77 | 81.84 | 80.80 | 80.83 | 18,304 | -0.73(-0.90%) |
Oct 07, 2013 | 81.85 | 81.88 | 81.47 | 81.57 | 15,652 | -0.73(-0.89%) |
Oct 04, 2013 | 81.48 | 82.52 | 81.48 | 82.30 | 30,575 | +0.76(+0.93%) |
Oct 03, 2013 | 81.34 | 81.80 | 81.19 | 81.54 | 17,074 | +0.02(+0.02%) |
Oct 02, 2013 | 81.02 | 81.62 | 80.68 | 81.52 | 75,497 | +0.23(+0.28%) |
Oct 01, 2013 | 80.19 | 81.35 | 80.19 | 81.29 | 208,182 | +1.29(+1.61%) |
Sep 27, 2013 | 80.03 | 80.17 | 79.90 | 80.01 | 33,857 | -0.43(-0.54%) |
Sep 26, 2013 | 80.18 | 80.83 | 80.12 | 80.44 | 11,023 | +0.23(+0.29%) |
Sep 25, 2013 | 80.25 | 80.44 | 80.11 | 80.21 | 17,671 | +0.04(+0.05%) |
Sep 24, 2013 | 80.35 | 80.89 | 79.97 | 80.17 | 71,724 | -0.09(-0.12%) |
Sep 23, 2013 | 79.97 | 80.36 | 79.06 | 80.27 | 32,486 | +0.20(+0.25%) |
Sep 20, 2013 | 80.31 | 80.72 | 79.97 | 80.06 | 16,610 | -0.10(-0.13%) |
Sep 19, 2013 | 81.89 | 81.89 | 80.16 | 80.16 | 32,689 | -1.40(-1.72%) |
Sep 18, 2013 | 82.66 | 82.66 | 81.04 | 81.57 | 64,225 | -1.21(-1.46%) |
Sep 17, 2013 | 82.72 | 82.78 | 82.18 | 82.78 | 15,191 | +0.15(+0.18%) |
Sep 16, 2013 | 82.79 | 83.09 | 82.54 | 82.63 | 15,738 | +0.61(+0.74%) |
Sep 13, 2013 | 81.79 | 82.16 | 81.79 | 82.03 | 12,943 | +0.56(+0.69%) |
Sep 12, 2013 | 81.71 | 81.78 | 81.42 | 81.47 | 42,786 | -0.19(-0.24%) |
Sep 11, 2013 | 81.29 | 81.73 | 81.18 | 81.66 | 36,698 | +0.53(+0.66%) |
Sep 10, 2013 | 80.45 | 81.13 | 80.45 | 81.13 | 36,263 | +0.85(+1.06%) |
Sep 09, 2013 | 80.48 | 80.48 | 79.86 | 80.27 | 15,712 | -0.18(-0.23%) |
Sep 06, 2013 | 80.82 | 80.94 | 79.61 | 80.46 | 14,047 | -0.06(-0.08%) |
Sep 05, 2013 | 79.89 | 80.80 | 79.89 | 80.52 | 13,249 | +0.67(+0.84%) |
Sep 04, 2013 | 79.22 | 79.85 | 79.00 | 79.85 | 33,016 | +0.61(+0.78%) |
Sep 03, 2013 | 79.28 | 79.70 | 78.84 | 79.24 | 29,169 | +0.56(+0.71%) |
Aug 30, 2013 | 79.46 | 79.46 | 78.48 | 78.68 | 16,158 | -0.72(-0.91%) |
Aug 29, 2013 | 78.72 | 79.74 | 78.61 | 79.40 | 12,852 | +0.51(+0.65%) |
Aug 28, 2013 | 78.85 | 79.18 | 78.82 | 78.89 | 44,079 | -0.02(-0.02%) |
Aug 27, 2013 | 79.60 | 79.60 | 78.88 | 78.91 | 19,382 | -1.38(-1.71%) |
Aug 26, 2013 | 80.13 | 80.62 | 80.13 | 80.28 | 14,119 | +0.18(+0.23%) |
Aug 23, 2013 | 79.92 | 80.18 | 79.74 | 80.10 | 11,536 | +0.37(+0.46%) |
Aug 22, 2013 | 79.28 | 80.18 | 79.28 | 79.73 | 27,027 | +0.50(+0.64%) |
Aug 21, 2013 | 79.57 | 79.72 | 79.01 | 79.23 | 18,318 | -0.46(-0.58%) |
Aug 20, 2013 | 78.92 | 79.86 | 78.80 | 79.69 | 20,659 | +0.67(+0.85%) |
Aug 19, 2013 | 78.95 | 79.55 | 78.77 | 79.02 | 26,442 | -0.08(-0.10%) |
Aug 16, 2013 | 78.78 | 79.51 | 78.73 | 79.10 | 40,326 | +0.02(+0.02%) |
Aug 15, 2013 | 80.10 | 80.10 | 78.98 | 79.08 | 732,125 | -1.57(-1.94%) |
Aug 14, 2013 | 81.05 | 81.06 | 80.58 | 80.65 | 15,939 | -0.34(-0.42%) |
Aug 13, 2013 | 80.90 | 81.05 | 80.25 | 80.99 | 48,953 | +0.22(+0.27%) |
Aug 12, 2013 | 80.59 | 80.87 | 80.37 | 80.77 | 18,013 | -0.19(-0.24%) |
Aug 09, 2013 | 80.98 | 81.32 | 80.67 | 80.96 | 17,861 | +0.09(+0.11%) |
Aug 08, 2013 | 80.77 | 81.12 | 80.77 | 80.87 | 40,553 | +0.36(+0.44%) |
Aug 07, 2013 | 80.79 | 80.94 | 80.44 | 80.51 | 18,300 | -0.39(-0.48%) |
Aug 06, 2013 | 81.16 | 81.16 | 80.53 | 80.90 | 21,584 | -0.32(-0.40%) |
Aug 05, 2013 | 80.51 | 81.45 | 80.39 | 81.22 | 38,460 | +0.73(+0.91%) |
Aug 02, 2013 | 80.91 | 80.91 | 80.31 | 80.49 | 30,013 | -0.31(-0.39%) |