Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 82.33 | 82.73 | 81.44 | 81.99 | 11,579 | +0.08(+0.10%) |
Oct 30, 2013 | 81.85 | 83.32 | 81.44 | 81.91 | 32,450 | -0.77(-0.93%) |
Oct 29, 2013 | 80.43 | 82.90 | 79.84 | 82.68 | 10,358 | +0.69(+0.84%) |
Oct 28, 2013 | 82.13 | 82.89 | 81.84 | 81.99 | 6,020 | -0.72(-0.87%) |
Oct 25, 2013 | 81.29 | 82.71 | 80.51 | 82.71 | 14,983 | +1.97(+2.44%) |
Oct 24, 2013 | 77.47 | 80.87 | 77.47 | 80.75 | 6,429 | +2.79(+3.58%) |
Oct 23, 2013 | 79.05 | 79.16 | 77.24 | 77.95 | 14,759 | -1.17(-1.48%) |
Oct 22, 2013 | 77.66 | 79.13 | 76.65 | 79.13 | 16,198 | +1.49(+1.92%) |
Oct 21, 2013 | 76.69 | 78.00 | 76.41 | 77.63 | 67,825 | +0.63(+0.82%) |
Oct 18, 2013 | 76.87 | 78.36 | 76.87 | 77.00 | 13,387 | +0.13(+0.17%) |
Oct 17, 2013 | 77.05 | 77.92 | 76.55 | 76.87 | 14,464 | +0.37(+0.48%) |
Oct 16, 2013 | 76.87 | 76.87 | 76.27 | 76.50 | 25,470 | -1.42(-1.82%) |
Oct 15, 2013 | 78.38 | 78.44 | 77.92 | 77.92 | 8,989 | -0.75(-0.95%) |
Oct 14, 2013 | 79.36 | 79.37 | 78.24 | 78.67 | 11,284 | -0.62(-0.78%) |
Oct 11, 2013 | 77.89 | 79.37 | 77.89 | 79.29 | 8,321 | -0.08(-0.10%) |
Oct 10, 2013 | 78.74 | 79.38 | 78.25 | 79.36 | 9,034 | +1.26(+1.61%) |
Oct 09, 2013 | 77.74 | 78.75 | 77.74 | 78.10 | 12,021 | +0.05(+0.06%) |
Oct 08, 2013 | 79.24 | 79.24 | 77.51 | 78.06 | 9,227 | -0.78(-0.99%) |
Oct 07, 2013 | 76.85 | 79.15 | 76.85 | 78.83 | 5,491 | +1.91(+2.49%) |
Oct 04, 2013 | 75.66 | 77.47 | 75.66 | 76.92 | 9,481 | +1.06(+1.40%) |
Oct 03, 2013 | 77.16 | 77.16 | 75.77 | 75.86 | 3,497 | +0.16(+0.21%) |
Oct 02, 2013 | 76.24 | 76.87 | 75.49 | 75.70 | 8,305 | -0.55(-0.72%) |
Oct 01, 2013 | 77.30 | 77.30 | 75.44 | 76.25 | 14,243 | -1.10(-1.42%) |
Sep 30, 2013 | 75.83 | 77.38 | 75.83 | 77.35 | 10,387 | +0.85(+1.11%) |
Sep 27, 2013 | 76.83 | 76.83 | 76.00 | 76.50 | 8,873 | -0.12(-0.16%) |
Sep 26, 2013 | 76.28 | 77.70 | 76.28 | 76.62 | 6,555 | +0.05(+0.06%) |
Sep 25, 2013 | 76.72 | 76.72 | 76.41 | 76.57 | 4,601 | -0.50(-0.65%) |
Sep 24, 2013 | 76.97 | 77.63 | 76.96 | 77.08 | 9,562 | -0.85(-1.09%) |
Sep 23, 2013 | 76.36 | 78.45 | 75.95 | 77.93 | 24,613 | +1.57(+2.06%) |
Sep 20, 2013 | 77.41 | 77.41 | 75.96 | 76.35 | 7,483 | -0.47(-0.61%) |
Sep 19, 2013 | 76.86 | 76.87 | 76.14 | 76.82 | 9,098 | -0.05(-0.07%) |
Sep 18, 2013 | 76.89 | 77.52 | 75.83 | 76.87 | 26,242 | +0.00(+0.00%) |
Sep 17, 2013 | 77.78 | 77.78 | 76.65 | 76.87 | 26,613 | -1.02(-1.30%) |
Sep 16, 2013 | 78.72 | 79.38 | 77.89 | 77.89 | 23,704 | -0.92(-1.17%) |
Sep 13, 2013 | 78.69 | 79.15 | 78.02 | 78.81 | 16,098 | +1.03(+1.33%) |
Sep 12, 2013 | 78.92 | 78.92 | 77.64 | 77.78 | 18,652 | -1.01(-1.28%) |
Sep 11, 2013 | 78.30 | 79.17 | 78.01 | 78.79 | 14,473 | +0.06(+0.08%) |
Sep 10, 2013 | 78.33 | 78.72 | 78.24 | 78.72 | 5,193 | +0.39(+0.50%) |
Sep 09, 2013 | 78.49 | 79.07 | 77.88 | 78.33 | 11,198 | -0.52(-0.66%) |
Sep 06, 2013 | 78.70 | 79.36 | 78.20 | 78.85 | 13,213 | +0.85(+1.09%) |
Sep 05, 2013 | 78.49 | 79.15 | 77.85 | 78.00 | 19,093 | -0.51(-0.65%) |
Sep 04, 2013 | 77.78 | 78.83 | 77.78 | 78.51 | 7,882 | -0.42(-0.53%) |
Sep 03, 2013 | 78.74 | 79.58 | 78.68 | 78.93 | 10,813 | +0.33(+0.42%) |
Aug 30, 2013 | 79.21 | 79.40 | 77.95 | 78.60 | 11,065 | +0.13(+0.16%) |
Aug 29, 2013 | 78.38 | 79.55 | 78.38 | 78.47 | 10,781 | -0.51(-0.64%) |
Aug 28, 2013 | 79.84 | 80.98 | 78.98 | 78.98 | 11,253 | -1.13(-1.42%) |
Aug 27, 2013 | 79.66 | 80.75 | 79.61 | 80.11 | 8,822 | -0.64(-0.79%) |
Aug 26, 2013 | 81.42 | 81.43 | 80.53 | 80.75 | 16,823 | -1.20(-1.46%) |
Aug 23, 2013 | 81.70 | 82.09 | 80.48 | 81.95 | 10,758 | +0.07(+0.09%) |
Aug 22, 2013 | 82.58 | 82.58 | 81.30 | 81.88 | 12,239 | -0.36(-0.43%) |
Aug 21, 2013 | 82.51 | 83.01 | 81.99 | 82.24 | 10,304 | -0.16(-0.20%) |
Aug 20, 2013 | 81.32 | 83.95 | 81.02 | 82.40 | 44,052 | +1.21(+1.49%) |
Aug 19, 2013 | 83.29 | 85.79 | 77.69 | 81.19 | 28,346 | -1.47(-1.78%) |
Aug 16, 2013 | 79.37 | 84.45 | 79.29 | 82.67 | 15,514 | +4.37(+5.59%) |
Aug 15, 2013 | 78.42 | 79.74 | 77.95 | 78.29 | 11,365 | -0.40(-0.51%) |
Aug 14, 2013 | 77.26 | 79.25 | 77.26 | 78.70 | 11,253 | +1.03(+1.33%) |
Aug 13, 2013 | 76.32 | 78.01 | 76.12 | 77.66 | 10,552 | +0.84(+1.10%) |
Aug 12, 2013 | 76.57 | 78.06 | 76.33 | 76.82 | 10,903 | +0.24(+0.31%) |
Aug 09, 2013 | 76.66 | 76.66 | 75.04 | 76.58 | 4,761 | +0.73(+0.97%) |
Aug 08, 2013 | 75.04 | 76.00 | 74.72 | 75.85 | 11,319 | +0.88(+1.17%) |
Aug 07, 2013 | 74.85 | 75.99 | 74.85 | 74.97 | 12,309 | -0.53(-0.70%) |
Aug 06, 2013 | 76.12 | 76.37 | 75.50 | 75.50 | 13,884 | -0.53(-0.70%) |
Aug 05, 2013 | 76.94 | 77.21 | 75.84 | 76.03 | 22,718 | -0.83(-1.08%) |
Aug 02, 2013 | 77.52 | 77.67 | 76.37 | 76.87 | 22,375 | -1.03(-1.33%) |