Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 80.55 | 80.83 | 80.15 | 80.50 | 20,172 | +0.50(+0.62%) |
Oct 30, 2013 | 80.88 | 81.21 | 79.60 | 80.00 | 15,545 | -0.16(-0.20%) |
Oct 29, 2013 | 81.18 | 81.31 | 80.16 | 80.16 | 7,904 | -1.13(-1.39%) |
Oct 28, 2013 | 80.41 | 81.34 | 80.00 | 81.29 | 17,514 | +0.88(+1.09%) |
Oct 25, 2013 | 79.55 | 81.20 | 79.55 | 80.41 | 4,262 | +0.40(+0.50%) |
Oct 24, 2013 | 80.26 | 80.44 | 79.67 | 80.01 | 12,025 | -0.10(-0.12%) |
Oct 23, 2013 | 80.00 | 80.66 | 79.98 | 80.11 | 17,897 | -0.82(-1.01%) |
Oct 22, 2013 | 80.30 | 81.38 | 79.50 | 80.93 | 17,710 | +1.39(+1.75%) |
Oct 21, 2013 | 79.76 | 79.76 | 79.50 | 79.54 | 3,499 | -0.22(-0.28%) |
Oct 18, 2013 | 79.87 | 81.06 | 79.04 | 79.76 | 24,557 | -0.84(-1.04%) |
Oct 17, 2013 | 81.50 | 81.50 | 78.97 | 80.60 | 3,074 | +0.31(+0.39%) |
Oct 16, 2013 | 78.72 | 80.29 | 78.72 | 80.29 | 4,450 | +0.59(+0.74%) |
Oct 15, 2013 | 79.70 | 80.50 | 79.70 | 79.70 | 6,290 | -0.10(-0.13%) |
Oct 14, 2013 | 79.51 | 79.88 | 79.36 | 79.80 | 11,039 | +0.27(+0.34%) |
Oct 11, 2013 | 79.45 | 80.00 | 78.90 | 79.53 | 11,990 | +0.43(+0.54%) |
Oct 10, 2013 | 79.10 | 79.81 | 78.91 | 79.10 | 26,995 | -0.44(-0.55%) |
Oct 09, 2013 | 79.05 | 79.94 | 78.77 | 79.54 | 25,490 | +1.31(+1.67%) |
Oct 08, 2013 | 78.90 | 78.95 | 78.21 | 78.23 | 42,268 | -0.30(-0.38%) |
Oct 07, 2013 | 78.50 | 78.55 | 78.50 | 78.53 | 13,452 | -0.22(-0.29%) |
Oct 04, 2013 | 79.10 | 79.86 | 78.61 | 78.75 | 6,762 | -0.40(-0.51%) |
Oct 03, 2013 | 79.10 | 79.18 | 78.45 | 79.15 | 6,393 | +0.65(+0.83%) |
Oct 02, 2013 | 77.91 | 79.20 | 77.91 | 78.50 | 14,517 | +0.14(+0.18%) |
Oct 01, 2013 | 78.52 | 78.55 | 78.25 | 78.36 | 3,766 | -0.66(-0.83%) |
Sep 27, 2013 | 79.85 | 80.45 | 79.02 | 79.02 | 10,905 | -0.21(-0.27%) |
Sep 26, 2013 | 79.23 | 79.23 | 79.22 | 79.23 | 2,825 | -0.07(-0.09%) |
Sep 25, 2013 | 79.35 | 79.50 | 79.30 | 79.30 | 2,830 | -0.20(-0.25%) |
Sep 24, 2013 | 79.50 | 79.50 | 79.45 | 79.50 | 2,323 | -0.16(-0.20%) |
Sep 23, 2013 | 79.23 | 79.74 | 79.23 | 79.66 | 14,296 | -0.29(-0.36%) |
Sep 20, 2013 | 79.95 | 79.95 | 79.92 | 79.95 | 3,588 | -0.33(-0.41%) |
Sep 19, 2013 | 80.26 | 80.32 | 80.15 | 80.28 | 13,380 | +0.43(+0.54%) |
Sep 18, 2013 | 79.60 | 79.90 | 79.60 | 79.85 | 2,531 | +0.05(+0.06%) |
Sep 17, 2013 | 79.80 | 79.80 | 79.60 | 79.80 | 7,688 | +0.35(+0.44%) |
Sep 16, 2013 | 79.50 | 79.50 | 79.45 | 79.45 | 430 | -0.05(-0.06%) |
Sep 13, 2013 | 79.53 | 79.53 | 79.45 | 79.50 | 6,864 | +0.25(+0.32%) |
Sep 12, 2013 | 79.30 | 79.30 | 79.25 | 79.25 | 6,654 | -0.10(-0.12%) |
Sep 11, 2013 | 79.60 | 79.60 | 79.34 | 79.35 | 7,833 | -0.41(-0.52%) |
Sep 10, 2013 | 79.78 | 79.78 | 79.76 | 79.76 | 3,700 | +0.42(+0.53%) |
Sep 09, 2013 | 79.35 | 79.35 | 79.30 | 79.34 | 4,550 | -0.23(-0.29%) |
Sep 06, 2013 | 79.59 | 79.62 | 79.20 | 79.57 | 27,990 | +0.08(+0.10%) |
Sep 05, 2013 | 79.55 | 79.55 | 79.25 | 79.49 | 27,402 | +0.12(+0.15%) |
Sep 04, 2013 | 79.31 | 79.37 | 79.31 | 79.37 | 2,792 | +0.43(+0.54%) |
Sep 03, 2013 | 78.95 | 78.95 | 78.94 | 78.94 | 300 | -0.01(-0.01%) |
Aug 30, 2013 | 78.98 | 79.00 | 78.95 | 78.95 | 2,622 | -0.25(-0.32%) |
Aug 29, 2013 | 79.30 | 79.30 | 79.20 | 79.20 | 1,740 | +0.31(+0.39%) |
Aug 28, 2013 | 78.89 | 78.89 | 78.89 | 78.89 | 690 | +0.20(+0.25%) |
Aug 27, 2013 | 78.69 | 78.69 | 78.69 | 78.69 | 100 | -0.21(-0.27%) |
Aug 26, 2013 | 78.98 | 78.98 | 78.90 | 78.90 | 1,975 | -0.43(-0.54%) |
Aug 23, 2013 | 79.33 | 79.33 | 79.31 | 79.33 | 2,561 | -0.12(-0.15%) |
Aug 22, 2013 | 79.10 | 79.50 | 79.10 | 79.45 | 7,083 | +0.70(+0.89%) |
Aug 21, 2013 | 79.50 | 79.65 | 78.62 | 78.75 | 6,201 | -0.92(-1.15%) |
Aug 20, 2013 | 79.55 | 79.67 | 79.40 | 79.67 | 2,857 | +0.52(+0.66%) |
Aug 19, 2013 | 79.30 | 79.30 | 79.14 | 79.14 | 3,857 | -0.01(-0.01%) |
Aug 16, 2013 | 79.20 | 79.20 | 79.02 | 79.15 | 10,227 | -0.20(-0.25%) |
Aug 15, 2013 | 79.80 | 79.80 | 79.30 | 79.35 | 4,733 | +0.00(+0.00%) |
Aug 14, 2013 | 79.40 | 79.40 | 79.35 | 79.35 | 3,148 | +0.25(+0.32%) |
Aug 13, 2013 | 79.27 | 80.60 | 78.47 | 79.10 | 5,397 | +0.30(+0.38%) |
Aug 12, 2013 | 79.91 | 81.50 | 78.73 | 78.80 | 2,621 | -0.01(-0.01%) |
Aug 09, 2013 | 79.93 | 79.93 | 78.47 | 78.81 | 12,845 | -0.36(-0.46%) |
Aug 08, 2013 | 79.25 | 79.25 | 79.12 | 79.17 | 3,375 | +0.19(+0.24%) |
Aug 07, 2013 | 79.00 | 79.02 | 78.50 | 78.99 | 3,151 | -0.21(-0.27%) |
Aug 06, 2013 | 79.10 | 80.00 | 79.10 | 79.20 | 6,499 | +0.10(+0.13%) |
Aug 05, 2013 | 79.20 | 79.20 | 79.10 | 79.10 | 3,124 | -0.56(-0.70%) |
Aug 02, 2013 | 79.20 | 79.75 | 79.20 | 79.66 | 1,547 | +0.02(+0.03%) |
Aug 01, 2013 | 79.80 | 79.80 | 79.64 | 79.64 | 6,051 | -0.79(-0.98%) |
Jul 31, 2013 | 80.25 | 81.49 | 80.10 | 80.43 | 13,519 | +0.11(+0.13%) |
Jul 30, 2013 | 82.00 | 82.00 | 80.30 | 80.33 | 2,400 | -0.19(-0.24%) |
Jul 29, 2013 | 79.72 | 80.98 | 79.72 | 80.52 | 3,586 | -0.08(-0.10%) |
Jul 26, 2013 | 80.60 | 80.60 | 80.60 | 80.60 | 671 | +0.01(+0.02%) |
Jul 25, 2013 | 80.32 | 82.59 | 79.00 | 80.59 | 3,805 | -0.24(-0.30%) |
Jul 24, 2013 | 81.64 | 81.64 | 80.83 | 80.83 | 6,343 | -0.09(-0.11%) |
Jul 23, 2013 | 81.80 | 81.80 | 80.89 | 80.92 | 2,949 | +0.10(+0.12%) |
Jul 22, 2013 | 80.80 | 80.82 | 79.94 | 80.82 | 3,518 | +0.02(+0.02%) |
Jul 19, 2013 | 81.99 | 81.99 | 80.43 | 80.80 | 2,489 | +0.40(+0.50%) |
Jul 18, 2013 | 80.35 | 80.40 | 80.35 | 80.40 | 2,291 | +0.34(+0.42%) |
Jul 17, 2013 | 80.06 | 80.06 | 80.04 | 80.06 | 1,775 | +0.17(+0.22%) |
Jul 16, 2013 | 82.39 | 82.39 | 79.75 | 79.89 | 8,320 | -0.54(-0.67%) |
Jul 15, 2013 | 80.73 | 80.86 | 80.43 | 80.43 | 1,800 | +0.66(+0.82%) |
Jul 12, 2013 | 80.88 | 80.88 | 79.75 | 79.78 | 2,846 | -0.90(-1.11%) |
Jul 11, 2013 | 79.55 | 80.67 | 79.55 | 80.67 | 315 | +1.52(+1.93%) |
Jul 10, 2013 | 79.15 | 79.15 | 79.15 | 79.15 | 200 | +0.00(+0.00%) |
Jul 09, 2013 | 79.14 | 79.15 | 78.20 | 79.15 | 2,118 | +0.95(+1.21%) |
Jul 08, 2013 | 79.00 | 79.00 | 78.20 | 78.20 | 902 | -0.96(-1.21%) |
Jul 05, 2013 | 79.54 | 79.54 | 79.16 | 79.16 | 1,200 | +0.96(+1.23%) |
Jul 03, 2013 | 78.20 | 78.20 | 78.20 | 78.20 | 1,555 | +0.03(+0.04%) |
Jul 02, 2013 | 78.20 | 78.20 | 78.17 | 78.17 | 200 | -0.03(-0.04%) |
Jul 01, 2013 | 78.50 | 78.71 | 78.00 | 78.20 | 6,995 | -0.36(-0.46%) |
Jun 28, 2013 | 78.56 | 78.56 | 78.56 | 78.56 | 100 | -0.09(-0.11%) |
Jun 26, 2013 | 78.55 | 78.65 | 76.67 | 78.65 | 1,100 | -0.25(-0.32%) |
Jun 25, 2013 | 79.00 | 79.00 | 78.90 | 78.90 | 1,000 | -0.10(-0.13%) |
Jun 24, 2013 | 79.25 | 79.25 | 78.89 | 79.00 | 6,514 | -0.25(-0.32%) |
Jun 21, 2013 | 79.00 | 79.25 | 78.80 | 79.25 | 2,026 | +0.00(+0.00%) |
Jun 20, 2013 | 79.78 | 79.78 | 79.25 | 79.25 | 5,895 | +0.05(+0.06%) |
Jun 19, 2013 | 79.75 | 79.75 | 79.20 | 79.20 | 2,700 | -0.74(-0.93%) |
Jun 18, 2013 | 80.82 | 81.00 | 79.89 | 79.94 | 24,040 | -0.82(-1.02%) |
Jun 17, 2013 | 79.47 | 80.76 | 79.47 | 80.76 | 1,061 | +0.96(+1.20%) |
Jun 14, 2013 | 79.69 | 79.80 | 79.45 | 79.80 | 600 | -0.20(-0.25%) |
Jun 13, 2013 | 79.65 | 80.00 | 79.65 | 80.00 | 6,428 | +0.24(+0.30%) |
Jun 12, 2013 | 79.55 | 79.76 | 79.55 | 79.76 | 1,800 | -0.40(-0.50%) |
Jun 11, 2013 | 79.89 | 80.16 | 79.89 | 80.16 | 700 | +0.19(+0.24%) |
Jun 10, 2013 | 79.97 | 80.49 | 79.97 | 79.97 | 575 | +0.47(+0.59%) |
Jun 07, 2013 | 78.39 | 79.81 | 78.39 | 79.50 | 326 | -0.15(-0.19%) |
Jun 06, 2013 | 79.65 | 79.65 | 79.65 | 79.65 | 100 | +0.19(+0.24%) |
Jun 05, 2013 | 79.75 | 79.75 | 79.46 | 79.46 | 10,900 | -0.33(-0.41%) |
Jun 04, 2013 | 78.46 | 81.60 | 78.38 | 79.79 | 2,738 | -0.23(-0.29%) |
Jun 03, 2013 | 80.72 | 80.72 | 79.85 | 80.02 | 2,299 | -0.43(-0.53%) |
May 31, 2013 | 80.33 | 80.45 | 80.33 | 80.45 | 1,180 | +0.15(+0.19%) |
May 30, 2013 | 80.30 | 80.30 | 80.17 | 80.30 | 10,810 | +0.01(+0.01%) |
May 29, 2013 | 80.48 | 80.48 | 80.15 | 80.29 | 3,650 | -0.65(-0.80%) |
May 28, 2013 | 80.73 | 81.40 | 80.23 | 80.94 | 5,925 | +0.51(+0.63%) |
May 24, 2013 | 80.45 | 80.45 | 80.17 | 80.43 | 3,419 | +0.41(+0.51%) |