Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 83.03 | 85.19 | 81.57 | 82.93 | 2,197,212 | -0.12(-0.15%) |
Oct 30, 2013 | 84.76 | 85.69 | 82.64 | 83.05 | 2,984,592 | -1.50(-1.77%) |
Oct 29, 2013 | 83.18 | 84.62 | 82.33 | 84.55 | 1,987,556 | +1.45(+1.75%) |
Oct 28, 2013 | 82.57 | 83.52 | 81.26 | 83.10 | 2,169,451 | +0.99(+1.21%) |
Oct 25, 2013 | 81.18 | 82.18 | 80.53 | 82.10 | 1,675,499 | +1.26(+1.56%) |
Oct 24, 2013 | 79.24 | 81.45 | 78.44 | 80.84 | 2,414,502 | +1.72(+2.18%) |
Oct 23, 2013 | 78.62 | 81.45 | 76.69 | 79.12 | 2,263,382 | +0.16(+0.20%) |
Oct 22, 2013 | 83.06 | 84.73 | 72.85 | 78.96 | 8,135,803 | +6.12(+8.40%) |
Oct 21, 2013 | 72.53 | 73.33 | 71.40 | 72.84 | 2,468,530 | +0.67(+0.92%) |
Oct 18, 2013 | 71.44 | 72.22 | 70.24 | 72.17 | 1,533,337 | +1.07(+1.51%) |
Oct 17, 2013 | 72.91 | 73.10 | 69.73 | 71.10 | 4,189,123 | -2.01(-2.75%) |
Oct 16, 2013 | 70.45 | 73.24 | 70.31 | 73.11 | 2,579,652 | +2.49(+3.53%) |
Oct 15, 2013 | 69.12 | 70.75 | 68.83 | 70.62 | 1,851,102 | +1.73(+2.51%) |
Oct 14, 2013 | 67.38 | 69.39 | 66.52 | 68.89 | 1,477,222 | +1.05(+1.55%) |
Oct 11, 2013 | 68.60 | 69.09 | 67.48 | 67.84 | 851,519 | -0.74(-1.09%) |
Oct 10, 2013 | 66.91 | 68.77 | 66.80 | 68.59 | 1,504,632 | +2.84(+4.33%) |
Oct 09, 2013 | 66.83 | 67.02 | 62.98 | 65.74 | 3,654,027 | -1.74(-2.58%) |
Oct 08, 2013 | 69.86 | 70.25 | 67.22 | 67.48 | 2,271,134 | -2.45(-3.50%) |
Oct 07, 2013 | 70.22 | 70.34 | 69.60 | 69.93 | 1,617,817 | -0.65(-0.91%) |
Oct 04, 2013 | 69.44 | 70.93 | 69.37 | 70.57 | 1,387,775 | +1.06(+1.53%) |
Oct 03, 2013 | 69.83 | 69.93 | 69.30 | 69.51 | 1,715,026 | -0.24(-0.35%) |
Oct 02, 2013 | 69.35 | 69.86 | 68.14 | 69.75 | 1,594,328 | +0.07(+0.10%) |
Oct 01, 2013 | 67.90 | 70.11 | 67.73 | 69.68 | 1,807,167 | +1.77(+2.61%) |
Sep 30, 2013 | 69.01 | 69.19 | 67.71 | 67.90 | 1,996,773 | -2.14(-3.06%) |
Sep 27, 2013 | 69.19 | 70.22 | 67.72 | 70.05 | 1,767,081 | +0.37(+0.53%) |
Sep 26, 2013 | 69.33 | 70.64 | 68.59 | 69.68 | 1,214,708 | +0.70(+1.02%) |
Sep 25, 2013 | 66.80 | 69.25 | 66.80 | 68.98 | 1,794,154 | +2.18(+3.27%) |
Sep 24, 2013 | 66.36 | 67.73 | 66.22 | 66.79 | 1,238,467 | +0.41(+0.62%) |
Sep 23, 2013 | 65.81 | 66.41 | 64.80 | 66.38 | 1,177,697 | +0.57(+0.86%) |
Sep 20, 2013 | 66.32 | 66.66 | 65.68 | 65.81 | 937,889 | -0.55(-0.83%) |
Sep 19, 2013 | 67.22 | 67.90 | 65.82 | 66.37 | 1,091,966 | -0.78(-1.16%) |
Sep 18, 2013 | 66.83 | 67.19 | 65.61 | 67.15 | 904,533 | +0.09(+0.14%) |
Sep 17, 2013 | 66.90 | 67.26 | 65.64 | 67.05 | 1,091,082 | +0.38(+0.56%) |
Sep 16, 2013 | 66.52 | 67.62 | 65.98 | 66.68 | 1,473,946 | +0.95(+1.45%) |
Sep 13, 2013 | 66.42 | 67.01 | 64.78 | 65.73 | 1,446,395 | -0.47(-0.71%) |
Sep 12, 2013 | 66.69 | 67.03 | 65.97 | 66.20 | 841,362 | -0.31(-0.47%) |
Sep 11, 2013 | 67.05 | 67.36 | 65.72 | 66.51 | 892,237 | -0.55(-0.81%) |
Sep 10, 2013 | 66.88 | 67.66 | 66.49 | 67.05 | 2,326,773 | +1.12(+1.70%) |
Sep 09, 2013 | 62.61 | 66.20 | 62.61 | 65.93 | 2,821,005 | +3.42(+5.47%) |
Sep 06, 2013 | 63.12 | 63.30 | 60.56 | 62.51 | 1,365,762 | -0.27(-0.43%) |
Sep 05, 2013 | 60.32 | 63.42 | 60.29 | 62.78 | 1,648,448 | +2.68(+4.46%) |
Sep 04, 2013 | 60.05 | 60.61 | 59.48 | 60.10 | 886,331 | +0.19(+0.32%) |
Sep 03, 2013 | 60.11 | 60.68 | 59.40 | 59.91 | 731,479 | +0.54(+0.91%) |
Aug 30, 2013 | 60.47 | 60.47 | 58.59 | 59.37 | 824,945 | -1.10(-1.82%) |
Aug 29, 2013 | 59.41 | 61.09 | 59.32 | 60.47 | 661,973 | +1.35(+2.29%) |
Aug 28, 2013 | 59.22 | 59.91 | 59.04 | 59.12 | 880,004 | -0.26(-0.43%) |
Aug 27, 2013 | 60.85 | 60.95 | 58.37 | 59.37 | 963,069 | -1.75(-2.87%) |
Aug 26, 2013 | 61.71 | 62.01 | 60.94 | 61.12 | 529,473 | -0.52(-0.84%) |
Aug 23, 2013 | 61.71 | 61.84 | 61.21 | 61.64 | 707,337 | -0.06(-0.10%) |
Aug 22, 2013 | 61.32 | 62.56 | 61.06 | 61.71 | 725,144 | +0.70(+1.15%) |
Aug 21, 2013 | 61.46 | 61.63 | 60.78 | 61.00 | 899,273 | -0.11(-0.17%) |
Aug 20, 2013 | 59.87 | 61.49 | 59.57 | 61.11 | 1,079,114 | +1.22(+2.04%) |
Aug 19, 2013 | 61.53 | 61.53 | 59.63 | 59.89 | 1,216,016 | -1.70(-2.75%) |
Aug 16, 2013 | 59.51 | 62.06 | 59.37 | 61.58 | 1,414,560 | +2.06(+3.47%) |
Aug 15, 2013 | 62.20 | 62.20 | 59.39 | 59.52 | 1,526,786 | -2.74(-4.40%) |
Aug 14, 2013 | 62.60 | 63.61 | 62.06 | 62.26 | 1,001,289 | -0.51(-0.81%) |
Aug 13, 2013 | 62.55 | 62.83 | 61.74 | 62.77 | 2,052,632 | +0.37(+0.60%) |
Aug 12, 2013 | 61.74 | 62.79 | 61.49 | 62.40 | 870,558 | +0.57(+0.93%) |
Aug 09, 2013 | 61.77 | 62.16 | 61.36 | 61.82 | 726,471 | -0.03(-0.05%) |
Aug 08, 2013 | 61.85 | 62.29 | 61.12 | 61.85 | 1,112,597 | +0.20(+0.33%) |
Aug 07, 2013 | 61.75 | 61.90 | 59.51 | 61.65 | 1,127,091 | -0.09(-0.15%) |
Aug 06, 2013 | 62.23 | 62.71 | 60.86 | 61.74 | 1,567,245 | -0.49(-0.80%) |
Aug 05, 2013 | 62.20 | 62.30 | 60.97 | 62.23 | 1,891,922 | +0.00(+0.00%) |
Aug 02, 2013 | 62.32 | 62.71 | 61.03 | 62.23 | 1,703,615 | +0.56(+0.91%) |