Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 86.47 | 87.02 | 85.44 | 85.68 | 349,396 | -0.81(-0.94%) |
Oct 30, 2013 | 87.57 | 88.24 | 85.87 | 86.49 | 433,740 | -0.71(-0.81%) |
Oct 29, 2013 | 87.24 | 87.45 | 86.03 | 87.20 | 572,983 | -0.47(-0.54%) |
Oct 28, 2013 | 87.62 | 88.23 | 87.32 | 87.67 | 616,378 | +0.34(+0.39%) |
Oct 25, 2013 | 87.43 | 88.44 | 85.07 | 87.33 | 946,407 | +0.49(+0.56%) |
Oct 24, 2013 | 87.40 | 87.40 | 86.28 | 86.84 | 514,323 | -0.20(-0.23%) |
Oct 23, 2013 | 86.77 | 87.29 | 85.90 | 87.04 | 421,798 | -0.46(-0.53%) |
Oct 22, 2013 | 88.09 | 88.43 | 87.02 | 87.50 | 330,341 | -0.11(-0.13%) |
Oct 21, 2013 | 86.85 | 87.76 | 86.83 | 87.61 | 297,698 | +0.56(+0.64%) |
Oct 18, 2013 | 86.66 | 87.09 | 86.17 | 87.05 | 283,589 | +0.95(+1.10%) |
Oct 17, 2013 | 84.66 | 86.10 | 84.66 | 86.10 | 346,625 | +0.80(+0.94%) |
Oct 16, 2013 | 84.86 | 85.85 | 84.43 | 85.30 | 274,034 | +0.86(+1.02%) |
Oct 15, 2013 | 85.06 | 85.83 | 83.82 | 84.44 | 319,046 | -0.46(-0.54%) |
Oct 14, 2013 | 84.14 | 85.31 | 83.98 | 84.90 | 255,563 | +0.03(+0.04%) |
Oct 11, 2013 | 83.78 | 84.90 | 83.78 | 84.87 | 221,673 | +0.98(+1.17%) |
Oct 10, 2013 | 83.61 | 84.70 | 82.99 | 83.89 | 240,562 | +1.71(+2.08%) |
Oct 09, 2013 | 82.06 | 82.86 | 80.81 | 82.18 | 333,215 | +0.43(+0.53%) |
Oct 08, 2013 | 83.59 | 83.89 | 81.42 | 81.75 | 265,420 | -2.10(-2.50%) |
Oct 07, 2013 | 83.85 | 84.25 | 83.51 | 83.85 | 303,592 | -1.00(-1.18%) |
Oct 04, 2013 | 84.47 | 85.27 | 84.01 | 84.85 | 290,484 | +0.49(+0.58%) |
Oct 03, 2013 | 84.67 | 85.00 | 83.49 | 84.36 | 348,452 | -0.38(-0.45%) |
Oct 02, 2013 | 83.62 | 84.89 | 83.43 | 84.74 | 393,023 | +0.49(+0.58%) |
Oct 01, 2013 | 84.50 | 85.29 | 83.59 | 84.25 | 602,707 | +0.45(+0.54%) |
Sep 27, 2013 | 83.77 | 84.25 | 83.53 | 83.80 | 218,517 | -0.35(-0.42%) |
Sep 26, 2013 | 84.54 | 84.82 | 83.80 | 84.15 | 269,788 | -0.43(-0.51%) |
Sep 25, 2013 | 84.29 | 85.12 | 84.20 | 84.58 | 188,302 | +0.23(+0.27%) |
Sep 24, 2013 | 84.22 | 85.63 | 84.16 | 84.35 | 298,773 | -0.09(-0.11%) |
Sep 23, 2013 | 85.00 | 85.40 | 83.83 | 84.44 | 312,321 | -0.64(-0.75%) |
Sep 20, 2013 | 86.24 | 86.29 | 85.08 | 85.08 | 384,865 | -0.85(-0.99%) |
Sep 19, 2013 | 86.41 | 86.76 | 85.81 | 85.93 | 296,534 | -0.02(-0.02%) |
Sep 18, 2013 | 86.07 | 86.64 | 85.00 | 85.95 | 434,229 | -0.29(-0.34%) |
Sep 17, 2013 | 85.45 | 86.26 | 85.05 | 86.24 | 329,183 | +0.57(+0.67%) |
Sep 16, 2013 | 86.04 | 86.26 | 84.93 | 85.67 | 662,567 | +3.16(+3.83%) |
Sep 13, 2013 | 82.73 | 82.73 | 81.71 | 82.51 | 230,107 | -0.05(-0.06%) |
Sep 12, 2013 | 83.31 | 83.34 | 82.39 | 82.56 | 305,060 | -0.98(-1.17%) |
Sep 11, 2013 | 83.98 | 84.18 | 83.31 | 83.54 | 302,924 | -0.68(-0.81%) |
Sep 10, 2013 | 82.50 | 84.88 | 81.66 | 84.22 | 696,537 | +2.15(+2.62%) |
Sep 09, 2013 | 81.00 | 82.28 | 80.67 | 82.07 | 360,523 | +1.02(+1.26%) |
Sep 06, 2013 | 80.96 | 81.61 | 79.62 | 81.05 | 393,576 | +0.42(+0.52%) |
Sep 05, 2013 | 79.23 | 80.86 | 79.00 | 80.63 | 306,065 | +1.54(+1.95%) |
Sep 04, 2013 | 78.32 | 79.28 | 77.79 | 79.09 | 451,204 | +0.63(+0.80%) |
Sep 03, 2013 | 79.67 | 79.92 | 78.32 | 78.46 | 459,590 | +0.47(+0.60%) |
Aug 30, 2013 | 78.60 | 78.60 | 77.50 | 77.99 | 331,526 | -0.46(-0.59%) |
Aug 29, 2013 | 77.60 | 78.84 | 77.54 | 78.45 | 272,568 | +0.65(+0.84%) |
Aug 28, 2013 | 77.44 | 78.20 | 77.36 | 77.80 | 241,970 | +0.22(+0.28%) |
Aug 27, 2013 | 78.50 | 78.60 | 77.36 | 77.58 | 533,416 | -1.70(-2.14%) |
Aug 26, 2013 | 78.98 | 79.72 | 78.67 | 79.28 | 283,565 | +0.26(+0.33%) |
Aug 23, 2013 | 79.86 | 79.86 | 78.64 | 79.02 | 247,478 | -0.73(-0.92%) |
Aug 22, 2013 | 77.05 | 80.00 | 76.88 | 79.75 | 273,665 | +2.86(+3.72%) |
Aug 21, 2013 | 77.97 | 78.42 | 76.80 | 76.89 | 217,688 | -1.27(-1.62%) |
Aug 20, 2013 | 77.12 | 78.50 | 77.12 | 78.16 | 212,608 | +0.99(+1.28%) |
Aug 19, 2013 | 78.94 | 79.11 | 76.81 | 77.17 | 672,987 | -1.85(-2.34%) |
Aug 16, 2013 | 77.67 | 79.23 | 77.52 | 79.02 | 512,131 | +1.34(+1.73%) |
Aug 15, 2013 | 78.06 | 78.16 | 77.14 | 77.68 | 505,257 | -1.06(-1.35%) |
Aug 14, 2013 | 79.40 | 79.61 | 78.68 | 78.74 | 336,232 | -0.65(-0.82%) |
Aug 13, 2013 | 79.50 | 79.78 | 79.07 | 79.39 | 327,956 | -0.17(-0.21%) |
Aug 12, 2013 | 79.00 | 80.01 | 79.00 | 79.56 | 249,010 | +0.25(+0.32%) |
Aug 09, 2013 | 79.25 | 79.92 | 79.18 | 79.31 | 317,462 | -0.07(-0.09%) |
Aug 08, 2013 | 79.26 | 80.31 | 78.95 | 79.38 | 491,640 | +0.91(+1.16%) |
Aug 07, 2013 | 78.22 | 78.94 | 77.25 | 78.47 | 550,511 | +0.14(+0.18%) |
Aug 06, 2013 | 79.22 | 79.54 | 77.96 | 78.33 | 356,891 | -1.36(-1.71%) |
Aug 05, 2013 | 79.91 | 80.03 | 79.29 | 79.69 | 206,088 | -0.32(-0.40%) |
Aug 02, 2013 | 79.53 | 80.19 | 79.07 | 80.01 | 461,864 | +0.07(+0.09%) |