Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 87.99 | 88.29 | 87.80 | 87.95 | 1,897 | -0.65(-0.73%) |
Oct 30, 2013 | 89.05 | 89.05 | 88.60 | 88.60 | 2,462 | -0.45(-0.51%) |
Oct 29, 2013 | 89.00 | 89.37 | 89.00 | 89.05 | 5,725 | -0.18(-0.20%) |
Oct 28, 2013 | 89.03 | 89.45 | 89.03 | 89.23 | 6,094 | +0.12(+0.13%) |
Oct 25, 2013 | 88.75 | 89.11 | 88.75 | 89.11 | 2,494 | +0.31(+0.35%) |
Oct 24, 2013 | 88.75 | 88.87 | 88.41 | 88.80 | 2,250 | +0.05(+0.06%) |
Oct 23, 2013 | 88.48 | 89.01 | 88.20 | 88.75 | 20,968 | +0.60(+0.68%) |
Oct 22, 2013 | 87.22 | 88.15 | 87.22 | 88.15 | 5,752 | +1.11(+1.28%) |
Oct 21, 2013 | 86.75 | 87.05 | 86.75 | 87.04 | 1,948 | +0.47(+0.54%) |
Oct 18, 2013 | 86.24 | 86.60 | 86.07 | 86.57 | 15,569 | +0.45(+0.52%) |
Oct 17, 2013 | 85.56 | 86.18 | 85.52 | 86.12 | 4,233 | +1.74(+2.06%) |
Oct 16, 2013 | 84.25 | 84.50 | 84.16 | 84.38 | 3,305 | +0.78(+0.93%) |
Oct 15, 2013 | 83.54 | 84.16 | 83.54 | 83.60 | 2,113 | -0.15(-0.18%) |
Oct 14, 2013 | 83.84 | 84.15 | 83.71 | 83.75 | 3,638 | +0.35(+0.42%) |
Oct 11, 2013 | 83.09 | 83.49 | 83.09 | 83.40 | 3,712 | +0.55(+0.66%) |
Oct 10, 2013 | 82.62 | 82.85 | 82.48 | 82.85 | 2,724 | +1.15(+1.41%) |
Oct 09, 2013 | 81.95 | 81.98 | 81.70 | 81.70 | 11,056 | -0.52(-0.63%) |
Oct 08, 2013 | 82.89 | 82.93 | 82.22 | 82.22 | 3,609 | -0.59(-0.71%) |
Oct 07, 2013 | 82.86 | 83.09 | 82.64 | 82.81 | 4,221 | -0.31(-0.37%) |
Oct 04, 2013 | 83.26 | 83.46 | 83.02 | 83.12 | 4,870 | -0.05(-0.06%) |
Oct 03, 2013 | 83.30 | 83.35 | 83.15 | 83.17 | 1,086 | -0.12(-0.15%) |
Oct 02, 2013 | 83.47 | 83.55 | 83.08 | 83.29 | 2,581 | +0.14(+0.17%) |
Oct 01, 2013 | 83.23 | 83.37 | 83.14 | 83.15 | 6,916 | -0.66(-0.79%) |
Sep 27, 2013 | 83.82 | 84.14 | 83.81 | 83.81 | 2,394 | +0.23(+0.28%) |
Sep 26, 2013 | 83.58 | 83.75 | 83.56 | 83.58 | 17,468 | +0.22(+0.26%) |
Sep 25, 2013 | 83.24 | 83.78 | 83.24 | 83.36 | 3,359 | +0.68(+0.82%) |
Sep 24, 2013 | 82.94 | 82.94 | 82.68 | 82.68 | 2,353 | -0.31(-0.37%) |
Sep 23, 2013 | 82.91 | 82.99 | 82.42 | 82.99 | 3,615 | +1.06(+1.29%) |
Sep 20, 2013 | 81.78 | 82.02 | 81.78 | 81.93 | 483 | +0.05(+0.06%) |
Sep 19, 2013 | 81.95 | 81.95 | 81.50 | 81.88 | 2,561 | -1.44(-1.73%) |
Sep 18, 2013 | 81.47 | 83.32 | 81.47 | 83.32 | 1,072 | +1.77(+2.17%) |
Sep 17, 2013 | 81.39 | 81.55 | 81.11 | 81.55 | 3,093 | +0.33(+0.41%) |
Sep 16, 2013 | 81.38 | 81.38 | 81.00 | 81.22 | 810 | +1.03(+1.28%) |
Sep 13, 2013 | 79.86 | 80.25 | 79.71 | 80.19 | 1,566 | +0.57(+0.72%) |
Sep 12, 2013 | 79.69 | 79.69 | 79.62 | 79.62 | 1,183 | -0.08(-0.10%) |
Sep 11, 2013 | 79.43 | 79.70 | 79.27 | 79.70 | 1,568 | +0.50(+0.63%) |
Sep 10, 2013 | 79.07 | 79.20 | 79.03 | 79.20 | 2,139 | +1.11(+1.42%) |
Sep 09, 2013 | 78.49 | 78.49 | 78.09 | 78.09 | 1,624 | +1.90(+2.50%) |
Sep 06, 2013 | 76.44 | 76.50 | 76.10 | 76.19 | 2,414 | +0.13(+0.17%) |
Sep 05, 2013 | 76.20 | 76.20 | 75.65 | 76.06 | 1,848 | +0.10(+0.14%) |
Sep 04, 2013 | 75.58 | 76.20 | 75.31 | 75.95 | 1,903 | -0.96(-1.24%) |
Sep 03, 2013 | 76.91 | 76.91 | 76.91 | 76.91 | 109 | +0.66(+0.87%) |
Aug 30, 2013 | 76.55 | 76.55 | 76.25 | 76.25 | 1,190 | -1.40(-1.80%) |
Aug 29, 2013 | 78.00 | 78.43 | 77.15 | 77.65 | 39,388 | -1.57(-1.98%) |
Aug 28, 2013 | 79.35 | 79.40 | 79.00 | 79.22 | 19,868 | -0.58(-0.73%) |
Aug 27, 2013 | 80.18 | 80.26 | 79.80 | 79.80 | 6,826 | -0.52(-0.65%) |
Aug 26, 2013 | 80.80 | 80.80 | 80.32 | 80.32 | 5,460 | -0.23(-0.28%) |
Aug 23, 2013 | 80.21 | 80.74 | 80.21 | 80.55 | 2,422 | +1.51(+1.91%) |
Aug 22, 2013 | 78.95 | 79.35 | 78.95 | 79.04 | 2,992 | +1.38(+1.78%) |
Aug 21, 2013 | 77.85 | 78.01 | 77.56 | 77.66 | 13,906 | -1.64(-2.07%) |
Aug 20, 2013 | 78.80 | 79.30 | 78.80 | 79.30 | 757 | +1.50(+1.93%) |
Aug 19, 2013 | 77.73 | 78.05 | 77.73 | 77.80 | 3,301 | +0.10(+0.13%) |
Aug 16, 2013 | 77.80 | 78.05 | 77.69 | 77.70 | 2,558 | -0.38(-0.49%) |
Aug 15, 2013 | 77.15 | 78.08 | 76.82 | 78.08 | 4,611 | +0.38(+0.49%) |
Aug 14, 2013 | 77.55 | 77.70 | 77.40 | 77.70 | 5,703 | -0.70(-0.89%) |
Aug 13, 2013 | 77.91 | 78.40 | 77.90 | 78.40 | 610 | -1.02(-1.28%) |
Aug 12, 2013 | 79.55 | 79.80 | 79.42 | 79.42 | 2,235 | -0.98(-1.22%) |
Aug 09, 2013 | 80.82 | 80.83 | 80.40 | 80.40 | 1,358 | +0.07(+0.09%) |
Aug 08, 2013 | 79.57 | 80.33 | 79.57 | 80.33 | 1,002 | +1.68(+2.14%) |
Aug 07, 2013 | 78.49 | 78.65 | 78.20 | 78.65 | 2,543 | -0.31(-0.40%) |
Aug 06, 2013 | 79.49 | 79.49 | 78.71 | 78.96 | 3,375 | -1.44(-1.79%) |
Aug 05, 2013 | 79.96 | 80.40 | 79.96 | 80.40 | 6,743 | -0.14(-0.17%) |
Aug 02, 2013 | 80.32 | 80.54 | 80.32 | 80.54 | 1,670 | +0.99(+1.24%) |