Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 88.24 | 89.24 | 88.23 | 88.86 | 3,292,103 | +0.75(+0.85%) |
Oct 30, 2013 | 88.66 | 88.95 | 88.09 | 88.11 | 2,984,946 | -0.35(-0.39%) |
Oct 29, 2013 | 88.32 | 88.60 | 87.99 | 88.46 | 2,813,669 | +0.25(+0.29%) |
Oct 28, 2013 | 87.65 | 88.49 | 87.41 | 88.21 | 3,340,054 | +0.35(+0.40%) |
Oct 25, 2013 | 86.89 | 87.88 | 86.76 | 87.85 | 2,909,329 | +0.66(+0.75%) |
Oct 24, 2013 | 86.82 | 88.23 | 86.64 | 87.20 | 5,453,302 | +0.20(+0.24%) |
Oct 23, 2013 | 87.15 | 87.37 | 86.50 | 86.99 | 3,310,158 | -0.42(-0.48%) |
Oct 22, 2013 | 87.10 | 87.78 | 87.05 | 87.41 | 2,908,182 | +0.39(+0.45%) |
Oct 21, 2013 | 86.70 | 87.07 | 86.62 | 87.03 | 2,474,799 | +0.29(+0.33%) |
Oct 18, 2013 | 86.76 | 87.17 | 86.43 | 86.74 | 3,668,824 | +0.16(+0.18%) |
Oct 17, 2013 | 85.25 | 86.76 | 85.23 | 86.58 | 3,940,933 | +1.19(+1.39%) |
Oct 16, 2013 | 85.34 | 85.40 | 84.83 | 85.40 | 3,663,037 | +0.79(+0.93%) |
Oct 15, 2013 | 85.64 | 85.71 | 84.58 | 84.60 | 3,852,897 | -1.12(-1.30%) |
Oct 14, 2013 | 84.92 | 85.93 | 84.73 | 85.72 | 2,643,834 | +0.48(+0.56%) |
Oct 11, 2013 | 84.14 | 85.28 | 83.59 | 85.24 | 3,530,256 | +0.97(+1.16%) |
Oct 10, 2013 | 83.74 | 84.27 | 83.55 | 84.27 | 3,807,887 | +1.25(+1.51%) |
Oct 09, 2013 | 82.80 | 83.29 | 82.37 | 83.02 | 3,536,466 | +0.29(+0.35%) |
Oct 08, 2013 | 83.83 | 84.18 | 82.68 | 82.73 | 4,063,189 | -1.08(-1.29%) |
Oct 07, 2013 | 83.71 | 84.21 | 83.52 | 83.81 | 2,733,699 | -0.50(-0.59%) |
Oct 04, 2013 | 83.58 | 84.53 | 83.41 | 84.31 | 2,809,413 | +0.60(+0.72%) |
Oct 03, 2013 | 83.82 | 84.10 | 83.24 | 83.71 | 3,577,168 | -0.46(-0.55%) |
Oct 02, 2013 | 84.12 | 84.44 | 83.63 | 84.17 | 2,900,186 | -0.30(-0.35%) |
Oct 01, 2013 | 84.51 | 84.60 | 83.88 | 84.46 | 2,617,773 | +0.15(+0.18%) |
Sep 30, 2013 | 84.30 | 84.70 | 83.79 | 84.32 | 2,980,748 | -0.57(-0.67%) |
Sep 27, 2013 | 84.71 | 84.94 | 84.21 | 84.89 | 2,872,300 | -0.31(-0.36%) |
Sep 26, 2013 | 85.16 | 85.44 | 84.68 | 85.20 | 3,171,923 | +0.32(+0.38%) |
Sep 25, 2013 | 85.36 | 85.59 | 84.85 | 84.87 | 3,078,028 | -0.42(-0.50%) |
Sep 24, 2013 | 85.61 | 86.05 | 85.22 | 85.30 | 4,996,566 | -0.22(-0.26%) |
Sep 23, 2013 | 85.04 | 85.77 | 84.99 | 85.52 | 4,906,785 | +0.78(+0.92%) |
Sep 20, 2013 | 85.79 | 86.09 | 84.74 | 84.74 | 9,925,347 | -1.10(-1.28%) |
Sep 19, 2013 | 85.54 | 86.33 | 85.54 | 85.84 | 4,101,646 | +0.20(+0.23%) |
Sep 18, 2013 | 84.91 | 85.80 | 84.64 | 85.64 | 4,682,330 | +0.96(+1.13%) |
Sep 17, 2013 | 84.08 | 84.87 | 83.78 | 84.68 | 3,449,862 | +0.49(+0.59%) |
Sep 16, 2013 | 84.48 | 84.73 | 84.07 | 84.19 | 3,907,006 | +0.44(+0.53%) |
Sep 13, 2013 | 83.67 | 83.92 | 83.55 | 83.74 | 2,794,652 | +0.28(+0.34%) |
Sep 12, 2013 | 83.88 | 83.96 | 83.32 | 83.46 | 3,398,587 | -0.36(-0.43%) |
Sep 11, 2013 | 83.06 | 83.82 | 83.03 | 83.82 | 2,674,235 | +0.79(+0.95%) |
Sep 10, 2013 | 82.83 | 83.23 | 82.66 | 83.03 | 3,643,633 | +0.60(+0.73%) |
Sep 09, 2013 | 81.65 | 82.71 | 81.56 | 82.43 | 2,758,995 | +1.20(+1.48%) |
Sep 06, 2013 | 81.26 | 81.78 | 80.42 | 81.23 | 2,783,700 | +0.12(+0.15%) |
Sep 05, 2013 | 80.74 | 81.29 | 80.52 | 81.11 | 2,758,728 | +0.23(+0.28%) |
Sep 04, 2013 | 79.85 | 81.11 | 79.85 | 80.88 | 3,269,897 | +0.94(+1.17%) |
Sep 03, 2013 | 80.90 | 81.14 | 79.68 | 79.94 | 3,070,220 | -0.25(-0.32%) |
Aug 30, 2013 | 80.22 | 80.31 | 79.68 | 80.20 | 3,123,634 | +0.18(+0.23%) |
Aug 29, 2013 | 79.70 | 80.38 | 79.49 | 80.01 | 2,003,276 | +0.23(+0.28%) |
Aug 28, 2013 | 79.44 | 80.09 | 79.34 | 79.79 | 2,189,227 | +0.19(+0.24%) |
Aug 27, 2013 | 80.08 | 80.37 | 79.56 | 79.60 | 2,713,575 | -1.13(-1.40%) |
Aug 26, 2013 | 80.76 | 81.32 | 80.52 | 80.73 | 2,573,269 | -0.05(-0.06%) |
Aug 23, 2013 | 81.03 | 81.20 | 80.21 | 80.78 | 2,766,882 | -0.19(-0.24%) |
Aug 22, 2013 | 80.22 | 81.12 | 80.03 | 80.97 | 2,835,318 | +0.88(+1.10%) |
Aug 21, 2013 | 81.05 | 81.09 | 80.03 | 80.09 | 3,248,400 | -0.96(-1.19%) |
Aug 20, 2013 | 81.12 | 81.38 | 80.89 | 81.05 | 3,062,782 | -0.13(-0.16%) |
Aug 19, 2013 | 81.34 | 81.43 | 81.08 | 81.18 | 2,605,024 | -0.20(-0.25%) |
Aug 16, 2013 | 81.23 | 81.60 | 81.20 | 81.39 | 3,322,234 | +0.04(+0.04%) |
Aug 15, 2013 | 82.10 | 82.10 | 81.20 | 81.35 | 2,827,423 | -1.24(-1.50%) |
Aug 14, 2013 | 83.49 | 83.50 | 82.56 | 82.59 | 2,878,593 | -0.74(-0.88%) |
Aug 13, 2013 | 83.23 | 83.69 | 82.29 | 83.33 | 2,880,440 | +0.20(+0.25%) |
Aug 12, 2013 | 82.86 | 83.39 | 82.66 | 83.13 | 2,345,951 | +0.05(+0.06%) |
Aug 09, 2013 | 83.37 | 83.70 | 82.65 | 83.08 | 3,503,355 | -0.26(-0.31%) |
Aug 08, 2013 | 83.05 | 83.56 | 82.61 | 83.34 | 3,390,159 | +0.60(+0.72%) |
Aug 07, 2013 | 82.37 | 82.82 | 82.19 | 82.74 | 2,754,220 | +0.23(+0.28%) |
Aug 06, 2013 | 82.73 | 82.83 | 82.26 | 82.51 | 2,555,986 | -0.29(-0.36%) |
Aug 05, 2013 | 82.98 | 83.04 | 82.73 | 82.80 | 1,925,049 | -0.24(-0.29%) |
Aug 02, 2013 | 82.85 | 83.11 | 82.49 | 83.04 | 2,709,389 | -0.11(-0.13%) |