Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 83.10 | 84.30 | 83.10 | 83.52 | 0 | -0.24(-0.29%) |
Oct 30, 2013 | 85.00 | 85.15 | 83.35 | 83.76 | 0 | -1.17(-1.38%) |
Oct 29, 2013 | 84.59 | 85.11 | 84.59 | 84.93 | 0 | +0.30(+0.35%) |
Oct 28, 2013 | 84.76 | 85.45 | 84.60 | 84.63 | 0 | -0.46(-0.54%) |
Oct 25, 2013 | 85.12 | 85.37 | 84.70 | 85.09 | 0 | +0.44(+0.52%) |
Oct 24, 2013 | 84.77 | 85.49 | 84.55 | 84.65 | 0 | +0.21(+0.25%) |
Oct 23, 2013 | 84.33 | 84.60 | 84.26 | 84.44 | 0 | -0.25(-0.30%) |
Oct 22, 2013 | 84.39 | 85.18 | 84.08 | 84.69 | 0 | +0.60(+0.71%) |
Oct 21, 2013 | 83.80 | 84.09 | 83.66 | 84.09 | 0 | +0.46(+0.55%) |
Oct 18, 2013 | 83.51 | 83.92 | 83.26 | 83.63 | 6,438 | +0.37(+0.44%) |
Oct 17, 2013 | 82.20 | 83.41 | 82.20 | 83.26 | 0 | +0.65(+0.79%) |
Oct 16, 2013 | 83.21 | 83.64 | 82.32 | 82.61 | 0 | -0.12(-0.15%) |
Oct 15, 2013 | 82.95 | 83.40 | 82.67 | 82.73 | 0 | -0.58(-0.70%) |
Oct 14, 2013 | 82.17 | 83.31 | 82.00 | 83.31 | 0 | +0.95(+1.15%) |
Oct 11, 2013 | 81.17 | 82.42 | 81.17 | 82.36 | 0 | +0.96(+1.18%) |
Oct 10, 2013 | 81.29 | 81.83 | 81.12 | 81.40 | 0 | +0.95(+1.18%) |
Oct 09, 2013 | 80.87 | 81.15 | 79.70 | 80.45 | 0 | -0.38(-0.47%) |
Oct 08, 2013 | 82.43 | 82.43 | 80.83 | 80.83 | 0 | -1.75(-2.12%) |
Oct 07, 2013 | 82.64 | 83.21 | 82.58 | 82.58 | 0 | -0.81(-0.97%) |
Oct 04, 2013 | 82.60 | 83.59 | 82.54 | 83.39 | 0 | +1.02(+1.24%) |
Oct 03, 2013 | 82.99 | 83.04 | 81.87 | 82.37 | 0 | -0.75(-0.90%) |
Oct 02, 2013 | 84.30 | 84.30 | 82.55 | 83.12 | 0 | -1.32(-1.56%) |
Oct 01, 2013 | 84.02 | 84.66 | 84.02 | 84.44 | 0 | -0.21(-0.25%) |
Sep 27, 2013 | 83.56 | 85.44 | 83.56 | 84.65 | 0 | +0.56(+0.67%) |
Sep 26, 2013 | 83.11 | 84.32 | 83.11 | 84.09 | 0 | +0.92(+1.11%) |
Sep 25, 2013 | 83.12 | 83.88 | 82.93 | 83.17 | 0 | -0.07(-0.08%) |
Sep 24, 2013 | 83.81 | 84.05 | 83.11 | 83.24 | 0 | -0.35(-0.42%) |
Sep 23, 2013 | 83.65 | 84.27 | 83.01 | 83.59 | 0 | -0.01(-0.01%) |
Sep 20, 2013 | 83.64 | 84.58 | 83.50 | 83.60 | 0 | -0.04(-0.05%) |
Sep 19, 2013 | 84.33 | 84.90 | 83.60 | 83.64 | 0 | -0.04(-0.05%) |
Sep 18, 2013 | 83.18 | 84.16 | 82.99 | 83.68 | 0 | +0.03(+0.04%) |
Sep 17, 2013 | 83.47 | 84.17 | 83.34 | 83.65 | 0 | +0.42(+0.50%) |
Sep 16, 2013 | 83.38 | 83.97 | 83.13 | 83.23 | 0 | +0.56(+0.68%) |
Sep 13, 2013 | 83.17 | 83.25 | 82.24 | 82.67 | 0 | -0.14(-0.17%) |
Sep 12, 2013 | 82.49 | 83.62 | 82.33 | 82.81 | 0 | +0.50(+0.61%) |
Sep 11, 2013 | 80.89 | 82.53 | 80.89 | 82.31 | 0 | +1.40(+1.73%) |
Sep 10, 2013 | 80.87 | 81.29 | 80.87 | 80.91 | 0 | +0.25(+0.31%) |
Sep 09, 2013 | 80.54 | 81.27 | 80.51 | 80.66 | 0 | -0.07(-0.09%) |
Sep 06, 2013 | 79.85 | 81.35 | 79.45 | 80.73 | 0 | +0.57(+0.71%) |
Sep 05, 2013 | 79.47 | 80.88 | 79.26 | 80.16 | 0 | -0.17(-0.21%) |
Sep 04, 2013 | 79.88 | 81.37 | 79.88 | 80.33 | 0 | +0.30(+0.37%) |
Sep 03, 2013 | 80.94 | 82.26 | 79.80 | 80.03 | 0 | +0.20(+0.25%) |
Aug 30, 2013 | 79.66 | 80.30 | 79.55 | 79.83 | 0 | +0.02(+0.03%) |
Aug 29, 2013 | 79.51 | 80.34 | 79.14 | 79.81 | 0 | +0.20(+0.25%) |
Aug 28, 2013 | 78.50 | 80.20 | 78.50 | 79.61 | 0 | +0.89(+1.13%) |
Aug 27, 2013 | 79.52 | 80.16 | 78.70 | 78.72 | 0 | -1.28(-1.60%) |
Aug 26, 2013 | 80.31 | 81.27 | 80.00 | 80.00 | 0 | +0.27(+0.34%) |
Aug 23, 2013 | 79.87 | 80.24 | 79.13 | 79.73 | 0 | +0.08(+0.10%) |
Aug 22, 2013 | 78.69 | 80.05 | 78.61 | 79.65 | 0 | +1.35(+1.72%) |
Aug 21, 2013 | 77.77 | 79.42 | 77.77 | 78.30 | 0 | -0.26(-0.33%) |
Aug 20, 2013 | 78.05 | 79.38 | 78.05 | 78.56 | 0 | +0.43(+0.55%) |
Aug 19, 2013 | 78.55 | 78.85 | 78.13 | 78.13 | 0 | -0.69(-0.88%) |
Aug 16, 2013 | 78.31 | 79.62 | 77.52 | 78.82 | 0 | +0.19(+0.24%) |
Aug 15, 2013 | 79.13 | 79.25 | 78.50 | 78.63 | 18,614 | -1.33(-1.66%) |
Aug 14, 2013 | 80.22 | 80.22 | 79.69 | 79.96 | 0 | -0.21(-0.26%) |
Aug 13, 2013 | 80.32 | 80.79 | 79.82 | 80.17 | 12,336 | +0.14(+0.17%) |
Aug 12, 2013 | 80.10 | 80.76 | 79.95 | 80.03 | 19,161 | -0.41(-0.51%) |
Aug 09, 2013 | 80.25 | 81.11 | 80.25 | 80.44 | 14,611 | -0.16(-0.20%) |
Aug 08, 2013 | 80.77 | 81.11 | 79.93 | 80.60 | 12,218 | +0.63(+0.79%) |
Aug 07, 2013 | 79.00 | 80.35 | 79.00 | 79.97 | 10,074 | +0.62(+0.78%) |
Aug 06, 2013 | 79.00 | 79.71 | 79.00 | 79.35 | 16,888 | +0.01(+0.01%) |
Aug 05, 2013 | 79.38 | 80.05 | 78.87 | 79.34 | 66,008 | -0.44(-0.55%) |
Aug 02, 2013 | 79.26 | 82.30 | 78.63 | 79.78 | 64,284 | +4.89(+6.53%) |