Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 80.48 | 82.66 | 80.04 | 82.52 | 608,486 | +2.16(+2.69%) |
Oct 30, 2013 | 81.56 | 81.56 | 80.26 | 80.36 | 224,339 | -0.99(-1.22%) |
Oct 29, 2013 | 80.80 | 81.35 | 80.62 | 81.35 | 294,713 | +0.67(+0.84%) |
Oct 28, 2013 | 80.80 | 81.12 | 80.38 | 80.67 | 347,249 | -0.28(-0.34%) |
Oct 25, 2013 | 80.47 | 81.04 | 80.39 | 80.95 | 353,271 | +0.56(+0.69%) |
Oct 24, 2013 | 80.45 | 80.71 | 80.12 | 80.40 | 425,914 | +0.07(+0.09%) |
Oct 23, 2013 | 80.50 | 80.87 | 79.86 | 80.32 | 499,244 | -0.48(-0.59%) |
Oct 22, 2013 | 81.37 | 81.48 | 80.69 | 80.80 | 367,731 | -0.13(-0.16%) |
Oct 21, 2013 | 80.88 | 81.07 | 80.61 | 80.93 | 261,873 | +0.37(+0.46%) |
Oct 18, 2013 | 79.58 | 80.78 | 79.30 | 80.55 | 896,581 | +0.94(+1.19%) |
Oct 17, 2013 | 79.30 | 79.90 | 78.54 | 79.61 | 1,293,321 | +1.54(+1.97%) |
Oct 16, 2013 | 78.02 | 78.15 | 77.15 | 78.07 | 568,239 | +0.17(+0.21%) |
Oct 15, 2013 | 78.52 | 79.00 | 77.40 | 77.91 | 219,832 | -0.64(-0.82%) |
Oct 14, 2013 | 78.20 | 78.71 | 77.88 | 78.55 | 212,483 | +0.10(+0.13%) |
Oct 11, 2013 | 77.85 | 78.72 | 77.57 | 78.45 | 201,905 | +0.26(+0.33%) |
Oct 10, 2013 | 76.85 | 78.18 | 76.76 | 78.18 | 280,547 | +2.20(+2.90%) |
Oct 09, 2013 | 75.93 | 76.49 | 74.96 | 75.98 | 377,340 | +0.15(+0.20%) |
Oct 08, 2013 | 76.87 | 77.29 | 75.76 | 75.83 | 299,181 | -1.25(-1.63%) |
Oct 07, 2013 | 78.38 | 78.76 | 76.97 | 77.08 | 500,933 | -1.89(-2.39%) |
Oct 04, 2013 | 78.60 | 79.40 | 78.59 | 78.97 | 176,004 | +0.38(+0.48%) |
Oct 03, 2013 | 79.21 | 79.56 | 77.95 | 78.59 | 232,175 | -1.02(-1.28%) |
Oct 02, 2013 | 79.39 | 79.77 | 78.51 | 79.61 | 192,061 | -0.28(-0.35%) |
Oct 01, 2013 | 79.28 | 80.02 | 79.06 | 79.89 | 377,461 | +0.99(+1.26%) |
Sep 30, 2013 | 78.22 | 79.18 | 78.22 | 78.90 | 184,334 | -0.17(-0.22%) |
Sep 27, 2013 | 78.83 | 79.56 | 78.56 | 79.07 | 161,070 | -0.34(-0.43%) |
Sep 26, 2013 | 79.02 | 79.41 | 78.78 | 79.41 | 196,482 | +0.45(+0.57%) |
Sep 25, 2013 | 79.60 | 79.86 | 78.80 | 78.96 | 214,743 | -0.67(-0.84%) |
Sep 24, 2013 | 79.05 | 80.10 | 79.05 | 79.63 | 336,600 | +0.27(+0.34%) |
Sep 23, 2013 | 79.79 | 80.09 | 78.71 | 79.36 | 304,946 | -0.60(-0.75%) |
Sep 20, 2013 | 80.09 | 80.42 | 79.70 | 79.96 | 783,295 | -0.11(-0.14%) |
Sep 19, 2013 | 79.41 | 80.62 | 79.02 | 80.07 | 516,095 | +0.78(+0.98%) |
Sep 18, 2013 | 78.95 | 79.59 | 78.66 | 79.29 | 435,590 | +0.21(+0.26%) |
Sep 17, 2013 | 78.88 | 79.22 | 78.59 | 79.09 | 163,096 | +0.12(+0.15%) |
Sep 16, 2013 | 79.37 | 79.71 | 78.87 | 78.97 | 228,828 | +0.06(+0.07%) |
Sep 13, 2013 | 78.33 | 78.94 | 77.53 | 78.91 | 237,774 | +0.82(+1.06%) |
Sep 12, 2013 | 78.41 | 78.76 | 77.92 | 78.09 | 121,500 | -0.37(-0.48%) |
Sep 11, 2013 | 77.70 | 79.04 | 77.70 | 78.46 | 232,356 | +0.75(+0.96%) |
Sep 10, 2013 | 77.41 | 78.59 | 77.31 | 77.72 | 201,406 | +0.83(+1.08%) |
Sep 09, 2013 | 76.13 | 77.24 | 76.13 | 76.88 | 224,209 | +0.85(+1.12%) |
Sep 06, 2013 | 76.49 | 76.84 | 75.42 | 76.03 | 182,967 | -0.15(-0.20%) |
Sep 05, 2013 | 75.15 | 76.54 | 75.15 | 76.19 | 354,871 | +0.98(+1.30%) |
Sep 04, 2013 | 74.08 | 75.35 | 74.08 | 75.21 | 231,443 | +1.11(+1.50%) |
Sep 03, 2013 | 75.65 | 75.83 | 74.02 | 74.10 | 424,797 | -0.12(-0.16%) |
Aug 30, 2013 | 75.31 | 75.59 | 74.10 | 74.22 | 229,770 | -0.96(-1.28%) |
Aug 29, 2013 | 74.37 | 75.50 | 74.37 | 75.18 | 178,278 | +0.52(+0.69%) |
Aug 28, 2013 | 74.65 | 74.92 | 74.26 | 74.66 | 469,766 | -0.01(-0.01%) |
Aug 27, 2013 | 74.77 | 75.10 | 74.42 | 74.67 | 309,614 | -0.80(-1.06%) |
Aug 26, 2013 | 75.89 | 76.28 | 75.27 | 75.47 | 202,387 | -0.39(-0.51%) |
Aug 23, 2013 | 76.15 | 76.46 | 75.46 | 75.86 | 251,066 | -0.13(-0.18%) |
Aug 22, 2013 | 75.61 | 76.74 | 75.50 | 76.00 | 398,670 | +0.58(+0.77%) |
Aug 21, 2013 | 75.94 | 76.32 | 75.19 | 75.42 | 256,221 | -0.59(-0.78%) |
Aug 20, 2013 | 75.84 | 76.72 | 75.43 | 76.01 | 266,226 | +0.21(+0.28%) |
Aug 19, 2013 | 77.68 | 77.90 | 75.75 | 75.80 | 353,647 | -1.91(-2.46%) |
Aug 16, 2013 | 75.73 | 77.84 | 75.30 | 77.71 | 520,905 | +1.72(+2.27%) |
Aug 15, 2013 | 76.40 | 76.82 | 75.55 | 75.99 | 330,650 | -1.20(-1.56%) |
Aug 14, 2013 | 77.73 | 77.88 | 77.01 | 77.19 | 266,404 | -0.64(-0.82%) |
Aug 13, 2013 | 77.25 | 78.23 | 77.11 | 77.83 | 319,791 | +0.66(+0.86%) |
Aug 12, 2013 | 75.82 | 77.58 | 75.82 | 77.16 | 353,579 | +0.97(+1.27%) |
Aug 09, 2013 | 75.58 | 76.30 | 75.37 | 76.19 | 194,549 | +0.37(+0.49%) |
Aug 08, 2013 | 75.64 | 75.98 | 75.33 | 75.82 | 239,945 | +0.39(+0.51%) |
Aug 07, 2013 | 75.30 | 75.62 | 74.97 | 75.43 | 324,900 | -0.02(-0.02%) |
Aug 06, 2013 | 75.49 | 75.85 | 75.02 | 75.45 | 426,786 | -0.34(-0.45%) |
Aug 05, 2013 | 75.39 | 75.89 | 74.16 | 75.79 | 276,627 | +0.13(+0.17%) |
Aug 02, 2013 | 75.52 | 75.77 | 75.16 | 75.66 | 253,595 | -0.12(-0.16%) |