Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 87.79 | 88.05 | 87.34 | 87.34 | 659,725 | -0.43(-0.49%) |
Oct 30, 2013 | 88.48 | 88.68 | 87.56 | 87.77 | 505,411 | -0.71(-0.80%) |
Oct 29, 2013 | 88.54 | 88.89 | 88.02 | 88.48 | 480,819 | +0.12(+0.14%) |
Oct 28, 2013 | 87.43 | 88.54 | 87.35 | 88.35 | 677,613 | +0.66(+0.76%) |
Oct 25, 2013 | 88.06 | 88.21 | 87.37 | 87.69 | 740,004 | -0.38(-0.43%) |
Oct 24, 2013 | 88.70 | 88.81 | 87.72 | 88.07 | 831,748 | -0.47(-0.53%) |
Oct 23, 2013 | 87.86 | 88.78 | 87.44 | 88.54 | 808,655 | +0.94(+1.07%) |
Oct 22, 2013 | 87.23 | 88.28 | 87.22 | 87.60 | 921,714 | +0.35(+0.40%) |
Oct 21, 2013 | 86.69 | 87.45 | 86.24 | 87.25 | 687,783 | +0.17(+0.20%) |
Oct 18, 2013 | 86.68 | 87.25 | 86.24 | 87.07 | 886,750 | +0.60(+0.69%) |
Oct 17, 2013 | 85.24 | 86.58 | 85.02 | 86.48 | 560,180 | +1.01(+1.18%) |
Oct 16, 2013 | 84.37 | 85.47 | 84.15 | 85.47 | 803,580 | +1.51(+1.80%) |
Oct 15, 2013 | 84.99 | 85.35 | 83.95 | 83.96 | 964,679 | -1.41(-1.65%) |
Oct 14, 2013 | 84.88 | 85.56 | 84.40 | 85.37 | 591,277 | -0.04(-0.05%) |
Oct 11, 2013 | 84.17 | 85.45 | 84.01 | 85.41 | 835,005 | +1.37(+1.63%) |
Oct 10, 2013 | 83.04 | 84.04 | 82.79 | 84.04 | 600,837 | +1.71(+2.08%) |
Oct 09, 2013 | 81.80 | 82.61 | 81.78 | 82.33 | 771,580 | +0.64(+0.78%) |
Oct 08, 2013 | 82.65 | 82.83 | 81.67 | 81.69 | 764,863 | -0.91(-1.11%) |
Oct 07, 2013 | 82.85 | 83.14 | 82.61 | 82.61 | 450,997 | -0.82(-0.99%) |
Oct 04, 2013 | 82.66 | 83.63 | 82.51 | 83.43 | 633,923 | +0.76(+0.92%) |
Oct 03, 2013 | 83.31 | 83.52 | 82.32 | 82.66 | 845,055 | -0.96(-1.14%) |
Oct 02, 2013 | 83.54 | 83.68 | 82.41 | 83.62 | 815,246 | -0.22(-0.27%) |
Oct 01, 2013 | 83.17 | 83.95 | 83.02 | 83.84 | 635,926 | +0.75(+0.90%) |
Sep 30, 2013 | 82.59 | 83.47 | 82.12 | 83.10 | 957,672 | +0.11(+0.13%) |
Sep 27, 2013 | 83.48 | 83.71 | 82.69 | 82.99 | 940,874 | -0.86(-1.02%) |
Sep 26, 2013 | 83.44 | 83.99 | 83.33 | 83.84 | 497,917 | +0.56(+0.67%) |
Sep 25, 2013 | 83.99 | 84.07 | 83.29 | 83.29 | 640,631 | -0.70(-0.83%) |
Sep 24, 2013 | 84.55 | 84.74 | 83.86 | 83.98 | 905,603 | -0.66(-0.78%) |
Sep 23, 2013 | 84.77 | 85.01 | 84.38 | 84.64 | 694,111 | -0.15(-0.18%) |
Sep 20, 2013 | 85.51 | 85.55 | 84.64 | 84.79 | 1,269,687 | -0.67(-0.79%) |
Sep 19, 2013 | 85.26 | 85.56 | 85.06 | 85.46 | 752,393 | +0.46(+0.54%) |
Sep 18, 2013 | 84.45 | 85.48 | 84.45 | 85.01 | 1,264,333 | +1.26(+1.51%) |
Sep 17, 2013 | 83.69 | 84.09 | 83.55 | 83.74 | 583,123 | +0.06(+0.07%) |
Sep 16, 2013 | 83.88 | 84.05 | 83.05 | 83.69 | 928,895 | +0.61(+0.74%) |
Sep 13, 2013 | 82.84 | 83.15 | 82.51 | 83.07 | 456,238 | +0.28(+0.34%) |
Sep 12, 2013 | 83.25 | 83.44 | 82.67 | 82.79 | 657,446 | -0.59(-0.71%) |
Sep 11, 2013 | 82.89 | 83.53 | 82.62 | 83.38 | 860,590 | +0.56(+0.67%) |
Sep 10, 2013 | 83.26 | 83.50 | 82.74 | 82.82 | 704,135 | -0.02(-0.03%) |
Sep 09, 2013 | 82.41 | 83.19 | 82.16 | 82.85 | 825,349 | +0.28(+0.34%) |
Sep 06, 2013 | 82.15 | 83.13 | 81.37 | 82.56 | 953,681 | +0.47(+0.57%) |
Sep 05, 2013 | 81.88 | 82.18 | 81.39 | 82.10 | 637,263 | +0.49(+0.61%) |
Sep 04, 2013 | 80.42 | 81.75 | 80.31 | 81.60 | 769,811 | +1.17(+1.45%) |
Sep 03, 2013 | 81.36 | 81.50 | 79.96 | 80.44 | 739,810 | -0.06(-0.07%) |
Aug 30, 2013 | 80.68 | 80.69 | 80.14 | 80.50 | 597,812 | -0.17(-0.21%) |
Aug 29, 2013 | 80.44 | 81.08 | 80.22 | 80.66 | 461,843 | -0.01(-0.01%) |
Aug 28, 2013 | 80.50 | 80.99 | 80.32 | 80.67 | 614,143 | +0.28(+0.35%) |
Aug 27, 2013 | 81.31 | 81.31 | 80.34 | 80.39 | 829,840 | -1.53(-1.87%) |
Aug 26, 2013 | 81.98 | 82.27 | 81.67 | 81.92 | 805,352 | +0.07(+0.08%) |
Aug 23, 2013 | 81.80 | 81.87 | 81.46 | 81.85 | 665,360 | +0.14(+0.17%) |
Aug 22, 2013 | 81.17 | 81.96 | 80.93 | 81.71 | 560,814 | +0.51(+0.63%) |
Aug 21, 2013 | 80.89 | 81.66 | 80.83 | 81.20 | 931,382 | +0.04(+0.05%) |
Aug 20, 2013 | 80.78 | 81.31 | 80.52 | 81.16 | 860,348 | +0.38(+0.47%) |
Aug 19, 2013 | 80.28 | 81.11 | 80.28 | 80.78 | 676,247 | +0.31(+0.38%) |
Aug 16, 2013 | 80.55 | 80.90 | 80.32 | 80.47 | 956,816 | -0.40(-0.49%) |
Aug 15, 2013 | 82.01 | 82.01 | 80.80 | 80.87 | 895,109 | -1.41(-1.71%) |
Aug 14, 2013 | 82.38 | 82.57 | 82.04 | 82.27 | 770,168 | -0.27(-0.33%) |
Aug 13, 2013 | 82.65 | 82.69 | 81.93 | 82.55 | 655,017 | -0.12(-0.14%) |
Aug 12, 2013 | 82.49 | 82.72 | 82.12 | 82.66 | 841,221 | +0.05(+0.06%) |
Aug 09, 2013 | 82.74 | 83.13 | 82.46 | 82.61 | 1,035,829 | -0.31(-0.37%) |
Aug 08, 2013 | 83.11 | 83.18 | 82.53 | 82.92 | 1,447,590 | +0.26(+0.31%) |
Aug 07, 2013 | 82.74 | 82.79 | 82.28 | 82.66 | 1,102,272 | -0.14(-0.17%) |
Aug 06, 2013 | 83.65 | 83.65 | 82.66 | 82.80 | 2,748,910 | -0.50(-0.60%) |
Aug 05, 2013 | 83.94 | 83.94 | 83.23 | 83.30 | 1,790,891 | -0.61(-0.73%) |
Aug 02, 2013 | 85.41 | 85.54 | 83.75 | 83.91 | 1,903,978 | -1.32(-1.55%) |