Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 81.36 | 84.44 | 71.19 | 83.86 | 2,284,866 | -0.14(-0.17%) |
Oct 30, 2013 | 86.60 | 88.27 | 83.50 | 84.00 | 539,633 | -2.56(-2.96%) |
Oct 29, 2013 | 87.22 | 88.39 | 86.01 | 86.56 | 253,118 | +0.23(+0.27%) |
Oct 28, 2013 | 86.50 | 86.98 | 84.27 | 86.33 | 209,157 | +0.17(+0.20%) |
Oct 25, 2013 | 88.63 | 88.63 | 85.55 | 86.16 | 190,707 | -1.94(-2.20%) |
Oct 24, 2013 | 84.49 | 88.15 | 84.34 | 88.10 | 311,254 | +3.98(+4.73%) |
Oct 23, 2013 | 83.32 | 84.38 | 82.53 | 84.12 | 352,450 | +0.69(+0.83%) |
Oct 22, 2013 | 87.28 | 87.93 | 82.87 | 83.43 | 553,782 | -3.04(-3.52%) |
Oct 21, 2013 | 82.95 | 86.85 | 82.95 | 86.47 | 408,705 | +4.18(+5.08%) |
Oct 18, 2013 | 82.36 | 82.51 | 80.78 | 82.29 | 281,740 | +1.11(+1.37%) |
Oct 17, 2013 | 77.42 | 81.41 | 77.42 | 81.18 | 398,387 | +3.49(+4.49%) |
Oct 16, 2013 | 79.10 | 79.45 | 77.28 | 77.69 | 206,771 | -0.98(-1.25%) |
Oct 15, 2013 | 77.84 | 78.80 | 76.73 | 78.67 | 345,946 | +0.87(+1.12%) |
Oct 14, 2013 | 76.00 | 78.05 | 75.60 | 77.80 | 213,645 | +1.07(+1.39%) |
Oct 11, 2013 | 74.73 | 77.25 | 74.35 | 76.73 | 199,102 | +2.04(+2.73%) |
Oct 10, 2013 | 72.33 | 75.39 | 72.33 | 74.69 | 328,397 | +3.19(+4.46%) |
Oct 09, 2013 | 73.14 | 74.11 | 68.29 | 71.50 | 614,199 | -1.48(-2.03%) |
Oct 08, 2013 | 77.68 | 78.61 | 72.01 | 72.98 | 528,592 | -4.38(-5.66%) |
Oct 07, 2013 | 80.18 | 80.38 | 77.31 | 77.36 | 268,826 | -3.11(-3.86%) |
Oct 04, 2013 | 78.14 | 80.91 | 78.10 | 80.47 | 195,248 | +2.56(+3.29%) |
Oct 03, 2013 | 80.05 | 80.05 | 77.26 | 77.91 | 396,686 | -1.76(-2.21%) |
Oct 02, 2013 | 77.28 | 79.70 | 77.28 | 79.67 | 355,262 | +2.48(+3.21%) |
Oct 01, 2013 | 76.48 | 77.48 | 75.08 | 77.19 | 342,712 | +0.87(+1.14%) |
Sep 27, 2013 | 76.68 | 77.86 | 76.22 | 76.32 | 245,419 | -0.72(-0.93%) |
Sep 26, 2013 | 78.70 | 79.12 | 76.16 | 77.04 | 329,057 | -1.79(-2.27%) |
Sep 25, 2013 | 78.43 | 79.18 | 77.99 | 78.83 | 239,173 | +0.63(+0.81%) |
Sep 24, 2013 | 79.65 | 80.66 | 78.05 | 78.20 | 419,847 | -1.08(-1.36%) |
Sep 23, 2013 | 78.00 | 79.75 | 76.89 | 79.28 | 608,816 | +1.00(+1.28%) |
Sep 20, 2013 | 78.23 | 78.28 | 76.47 | 78.28 | 658,967 | +0.45(+0.58%) |
Sep 19, 2013 | 76.08 | 77.93 | 75.87 | 77.83 | 352,920 | +2.18(+2.88%) |
Sep 18, 2013 | 75.71 | 76.09 | 74.72 | 75.65 | 286,482 | +0.09(+0.12%) |
Sep 17, 2013 | 74.77 | 76.00 | 74.39 | 75.56 | 290,909 | +0.81(+1.08%) |
Sep 16, 2013 | 74.21 | 75.47 | 72.26 | 74.75 | 243,852 | +2.49(+3.45%) |
Sep 13, 2013 | 73.00 | 73.56 | 71.90 | 72.26 | 305,623 | -0.93(-1.27%) |
Sep 12, 2013 | 75.00 | 75.69 | 72.83 | 73.19 | 347,438 | -1.74(-2.32%) |
Sep 11, 2013 | 76.48 | 76.73 | 74.24 | 74.93 | 464,075 | -1.34(-1.76%) |
Sep 10, 2013 | 74.00 | 76.69 | 73.70 | 76.27 | 547,033 | +2.44(+3.30%) |
Sep 09, 2013 | 72.83 | 75.20 | 72.83 | 73.83 | 461,624 | +1.43(+1.98%) |
Sep 06, 2013 | 73.45 | 73.45 | 71.50 | 72.40 | 296,712 | -0.54(-0.74%) |
Sep 05, 2013 | 74.65 | 74.65 | 72.27 | 72.94 | 345,386 | -1.76(-2.36%) |
Sep 04, 2013 | 72.85 | 75.76 | 72.83 | 74.70 | 464,929 | +2.20(+3.03%) |
Sep 03, 2013 | 71.56 | 72.69 | 71.00 | 72.50 | 284,808 | +1.46(+2.06%) |
Aug 30, 2013 | 71.72 | 72.41 | 70.55 | 71.04 | 170,726 | -0.76(-1.06%) |
Aug 29, 2013 | 70.96 | 72.91 | 70.96 | 71.80 | 210,326 | +0.88(+1.24%) |
Aug 28, 2013 | 69.28 | 71.60 | 69.03 | 70.92 | 182,732 | +1.34(+1.93%) |
Aug 27, 2013 | 70.55 | 71.46 | 69.40 | 69.58 | 238,568 | -2.29(-3.19%) |
Aug 26, 2013 | 71.55 | 72.25 | 70.87 | 71.87 | 281,844 | +0.76(+1.07%) |
Aug 23, 2013 | 70.95 | 71.35 | 70.10 | 71.11 | 193,887 | +0.27(+0.38%) |
Aug 22, 2013 | 70.56 | 71.10 | 70.16 | 70.84 | 274,069 | +0.83(+1.19%) |
Aug 21, 2013 | 68.43 | 71.10 | 68.20 | 70.01 | 496,422 | +1.51(+2.20%) |
Aug 20, 2013 | 66.73 | 68.70 | 66.49 | 68.50 | 336,911 | +1.95(+2.93%) |
Aug 19, 2013 | 65.62 | 67.87 | 65.52 | 66.55 | 247,650 | +0.93(+1.42%) |
Aug 16, 2013 | 65.46 | 67.00 | 65.00 | 65.62 | 252,707 | -0.06(-0.09%) |
Aug 15, 2013 | 65.83 | 66.40 | 64.00 | 65.68 | 283,709 | -1.15(-1.72%) |
Aug 14, 2013 | 67.99 | 68.57 | 66.61 | 66.83 | 239,883 | -1.60(-2.34%) |
Aug 13, 2013 | 68.50 | 69.69 | 68.00 | 68.43 | 350,854 | +0.27(+0.40%) |
Aug 12, 2013 | 66.12 | 68.21 | 65.78 | 68.16 | 458,695 | +2.13(+3.23%) |
Aug 09, 2013 | 64.68 | 66.35 | 64.55 | 66.03 | 328,633 | +1.35(+2.09%) |
Aug 08, 2013 | 63.51 | 65.38 | 63.51 | 64.68 | 366,913 | +1.24(+1.95%) |
Aug 07, 2013 | 65.70 | 65.86 | 62.18 | 63.44 | 748,164 | -2.59(-3.92%) |
Aug 06, 2013 | 67.30 | 68.00 | 65.53 | 66.03 | 1,311,234 | -4.47(-6.34%) |
Aug 05, 2013 | 68.50 | 72.08 | 67.96 | 70.50 | 786,686 | +1.91(+2.78%) |
Aug 02, 2013 | 65.11 | 68.60 | 64.75 | 68.59 | 524,924 | +3.48(+5.34%) |