Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 87.30 | 87.70 | 86.40 | 86.58 | 3,542,293 | -0.55(-0.63%) |
Oct 30, 2013 | 88.21 | 88.34 | 86.90 | 87.13 | 3,390,640 | -1.04(-1.17%) |
Oct 29, 2013 | 88.19 | 88.25 | 87.00 | 88.17 | 3,522,596 | -0.05(-0.05%) |
Oct 28, 2013 | 86.47 | 88.68 | 86.33 | 88.21 | 4,434,129 | +1.50(+1.73%) |
Oct 25, 2013 | 86.94 | 86.96 | 85.86 | 86.72 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.69 | 87.62 | 86.29 | 86.63 | 4,333,210 | +0.40(+0.46%) |
Oct 23, 2013 | 85.69 | 86.59 | 85.06 | 86.23 | 4,514,100 | -0.40(-0.46%) |
Oct 22, 2013 | 85.27 | 86.95 | 84.54 | 86.63 | 4,837,131 | +1.92(+2.26%) |
Oct 21, 2013 | 85.70 | 86.08 | 84.06 | 84.72 | 3,598,872 | -0.95(-1.11%) |
Oct 18, 2013 | 86.44 | 86.48 | 84.82 | 85.67 | 3,613,741 | -0.69(-0.80%) |
Oct 17, 2013 | 84.74 | 86.45 | 84.72 | 86.37 | 3,563,302 | +1.17(+1.37%) |
Oct 16, 2013 | 83.81 | 85.62 | 83.76 | 85.19 | 4,672,432 | +2.12(+2.55%) |
Oct 15, 2013 | 83.21 | 83.58 | 82.67 | 83.08 | 2,640,437 | -0.10(-0.13%) |
Oct 14, 2013 | 82.02 | 83.26 | 81.70 | 83.18 | 2,965,919 | +0.51(+0.62%) |
Oct 11, 2013 | 82.00 | 83.13 | 81.75 | 82.67 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.89 | 82.00 | 79.76 | 81.94 | 4,124,299 | +2.71(+3.42%) |
Oct 09, 2013 | 80.61 | 80.83 | 78.84 | 79.23 | 7,296,474 | -1.10(-1.37%) |
Oct 08, 2013 | 82.13 | 82.60 | 79.70 | 80.33 | 5,683,394 | -1.83(-2.23%) |
Oct 07, 2013 | 83.10 | 83.28 | 82.06 | 82.17 | 3,568,724 | -2.01(-2.38%) |
Oct 04, 2013 | 82.56 | 84.60 | 82.09 | 84.17 | 4,142,219 | +1.34(+1.61%) |
Oct 03, 2013 | 84.23 | 84.29 | 82.06 | 82.84 | 4,092,633 | -1.45(-1.72%) |
Oct 02, 2013 | 84.90 | 84.90 | 83.79 | 84.29 | 3,272,178 | -1.13(-1.33%) |
Oct 01, 2013 | 83.49 | 85.44 | 83.30 | 85.42 | 3,781,636 | +1.98(+2.37%) |
Sep 30, 2013 | 83.56 | 84.44 | 83.12 | 83.44 | 4,079,400 | -0.94(-1.12%) |
Sep 27, 2013 | 83.82 | 85.19 | 83.62 | 84.38 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.71 | 85.05 | 83.91 | 84.13 | 4,717,287 | +0.28(+0.33%) |
Sep 25, 2013 | 85.58 | 85.58 | 83.79 | 83.85 | 4,898,100 | -1.71(-2.00%) |
Sep 24, 2013 | 85.87 | 86.84 | 85.43 | 85.57 | 2,917,119 | -0.20(-0.23%) |
Sep 23, 2013 | 86.40 | 86.85 | 85.75 | 85.77 | 3,373,180 | -1.34(-1.54%) |
Sep 20, 2013 | 87.33 | 87.68 | 86.53 | 87.11 | 0 | -0.25(-0.28%) |
Sep 19, 2013 | 87.86 | 87.86 | 86.22 | 87.36 | 4,064,975 | -0.25(-0.29%) |
Sep 18, 2013 | 86.17 | 87.90 | 85.74 | 87.61 | 0 | +1.34(+1.55%) |
Sep 17, 2013 | 87.45 | 87.45 | 85.98 | 86.28 | 0 | -1.08(-1.24%) |
Sep 16, 2013 | 87.04 | 87.36 | 86.04 | 87.36 | 6,407,374 | +1.58(+1.84%) |
Sep 13, 2013 | 84.96 | 85.90 | 84.44 | 85.78 | 0 | +1.19(+1.41%) |
Sep 12, 2013 | 83.66 | 84.75 | 83.47 | 84.58 | 3,602,660 | +1.11(+1.33%) |
Sep 11, 2013 | 83.67 | 84.16 | 83.03 | 83.47 | 4,287,419 | +0.60(+0.73%) |
Sep 10, 2013 | 83.73 | 83.94 | 82.32 | 82.87 | 4,207,329 | -0.38(-0.46%) |
Sep 09, 2013 | 83.00 | 83.47 | 82.35 | 83.25 | 3,739,584 | +0.49(+0.59%) |
Sep 06, 2013 | 84.27 | 84.27 | 82.00 | 82.76 | 0 | -1.43(-1.70%) |
Sep 05, 2013 | 84.16 | 84.45 | 83.35 | 84.19 | 3,573,284 | -0.07(-0.08%) |
Sep 04, 2013 | 82.99 | 84.38 | 82.15 | 84.26 | 3,963,297 | +1.50(+1.81%) |
Sep 03, 2013 | 82.40 | 83.48 | 82.01 | 82.76 | 4,408,737 | +1.54(+1.90%) |
Aug 30, 2013 | 81.43 | 81.87 | 80.53 | 81.21 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 81.07 | 83.12 | 80.89 | 81.15 | 3,606,539 | -0.25(-0.31%) |
Aug 28, 2013 | 80.96 | 82.08 | 80.74 | 81.41 | 3,713,233 | +0.05(+0.06%) |
Aug 27, 2013 | 83.27 | 83.98 | 80.95 | 81.36 | 7,120,305 | -3.44(-4.06%) |
Aug 26, 2013 | 82.58 | 86.66 | 82.56 | 84.80 | 15,492,123 | +6.08(+7.72%) |
Aug 23, 2013 | 79.16 | 79.40 | 78.17 | 78.72 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 79.02 | 80.04 | 78.15 | 79.24 | 2,840,293 | +1.22(+1.57%) |
Aug 21, 2013 | 78.68 | 79.16 | 77.44 | 78.02 | 3,135,557 | -0.71(-0.90%) |
Aug 20, 2013 | 77.62 | 79.19 | 77.62 | 78.72 | 2,488,952 | +0.84(+1.08%) |
Aug 19, 2013 | 78.36 | 79.16 | 77.79 | 77.88 | 2,291,481 | -0.33(-0.42%) |
Aug 16, 2013 | 78.84 | 79.62 | 78.16 | 78.21 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.98 | 80.90 | 77.97 | 78.84 | 4,379,943 | -0.66(-0.83%) |
Aug 14, 2013 | 79.79 | 80.68 | 79.41 | 79.50 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.63 | 80.85 | 79.45 | 80.06 | 3,612,229 | -0.26(-0.32%) |
Aug 12, 2013 | 80.74 | 81.22 | 80.27 | 80.32 | 2,487,095 | -1.05(-1.30%) |
Aug 09, 2013 | 80.85 | 82.67 | 80.43 | 81.37 | 3,806,437 | -0.56(-0.68%) |
Aug 08, 2013 | 82.94 | 83.06 | 81.16 | 81.93 | 6,404,749 | -1.50(-1.80%) |
Aug 07, 2013 | 77.63 | 84.10 | 76.68 | 83.43 | 13,358,060 | +5.33(+6.82%) |
Aug 06, 2013 | 79.42 | 79.72 | 77.62 | 78.10 | 4,817,680 | -1.64(-2.06%) |
Aug 05, 2013 | 80.83 | 80.88 | 79.61 | 79.74 | 2,478,623 | -1.21(-1.49%) |
Aug 02, 2013 | 81.59 | 81.64 | 80.31 | 80.95 | 2,837,601 | -0.24(-0.30%) |