Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 80.36 | 80.96 | 80.12 | 80.53 | 43,652 | +0.42(+0.53%) |
Oct 30, 2013 | 80.25 | 80.49 | 79.95 | 80.11 | 36,162 | -0.19(-0.24%) |
Oct 29, 2013 | 80.07 | 80.31 | 79.90 | 80.30 | 15,677 | +0.33(+0.41%) |
Oct 28, 2013 | 79.92 | 80.21 | 79.81 | 79.97 | 44,672 | +0.14(+0.17%) |
Oct 25, 2013 | 79.98 | 80.07 | 79.57 | 79.84 | 89,424 | -0.29(-0.37%) |
Oct 24, 2013 | 81.22 | 81.25 | 79.98 | 80.13 | 42,853 | -0.84(-1.04%) |
Oct 23, 2013 | 81.57 | 81.57 | 80.74 | 80.97 | 25,129 | -0.86(-1.05%) |
Oct 22, 2013 | 81.71 | 82.62 | 81.71 | 81.84 | 84,367 | +0.32(+0.39%) |
Oct 21, 2013 | 81.82 | 81.87 | 81.20 | 81.52 | 37,831 | -0.19(-0.24%) |
Oct 18, 2013 | 82.81 | 82.81 | 81.08 | 81.71 | 64,873 | -0.70(-0.85%) |
Oct 17, 2013 | 82.14 | 82.48 | 81.81 | 82.41 | 89,038 | -0.72(-0.86%) |
Oct 16, 2013 | 82.39 | 83.14 | 82.39 | 83.12 | 29,111 | +1.21(+1.48%) |
Oct 15, 2013 | 82.54 | 82.54 | 81.88 | 81.91 | 20,986 | -0.72(-0.87%) |
Oct 14, 2013 | 82.03 | 82.67 | 81.73 | 82.63 | 8,220 | +0.20(+0.24%) |
Oct 11, 2013 | 81.78 | 82.46 | 81.74 | 82.43 | 15,329 | +0.52(+0.64%) |
Oct 10, 2013 | 81.18 | 82.06 | 81.06 | 81.91 | 33,305 | +1.30(+1.62%) |
Oct 09, 2013 | 80.87 | 80.98 | 80.40 | 80.61 | 23,790 | -0.18(-0.23%) |
Oct 08, 2013 | 81.73 | 81.80 | 80.75 | 80.79 | 18,314 | -0.73(-0.90%) |
Oct 07, 2013 | 81.81 | 81.84 | 81.42 | 81.52 | 15,660 | -0.73(-0.89%) |
Oct 04, 2013 | 81.44 | 82.48 | 81.44 | 82.25 | 30,591 | +0.76(+0.93%) |
Oct 03, 2013 | 81.29 | 81.76 | 81.15 | 81.50 | 17,083 | +0.02(+0.02%) |
Oct 02, 2013 | 80.97 | 81.58 | 80.63 | 81.48 | 75,536 | +0.23(+0.28%) |
Oct 01, 2013 | 80.15 | 81.30 | 80.15 | 81.25 | 208,289 | +1.28(+1.61%) |
Sep 27, 2013 | 79.99 | 80.13 | 79.85 | 79.96 | 33,875 | -0.43(-0.54%) |
Sep 26, 2013 | 80.14 | 80.79 | 80.08 | 80.40 | 11,029 | +0.23(+0.29%) |
Sep 25, 2013 | 80.21 | 80.40 | 80.07 | 80.17 | 17,680 | +0.04(+0.05%) |
Sep 24, 2013 | 80.31 | 80.85 | 79.93 | 80.13 | 71,761 | -0.09(-0.12%) |
Sep 23, 2013 | 79.93 | 80.32 | 79.01 | 80.22 | 32,503 | +0.20(+0.25%) |
Sep 20, 2013 | 80.27 | 80.67 | 79.93 | 80.02 | 16,619 | -0.10(-0.13%) |
Sep 19, 2013 | 81.85 | 81.85 | 80.11 | 80.12 | 32,706 | -1.40(-1.72%) |
Sep 18, 2013 | 82.62 | 82.62 | 80.99 | 81.53 | 64,258 | -1.21(-1.46%) |
Sep 17, 2013 | 82.68 | 82.74 | 82.14 | 82.74 | 15,198 | +0.15(+0.18%) |
Sep 16, 2013 | 82.75 | 83.05 | 82.50 | 82.59 | 15,746 | +0.60(+0.74%) |
Sep 13, 2013 | 81.75 | 82.11 | 81.75 | 81.98 | 12,950 | +0.56(+0.69%) |
Sep 12, 2013 | 81.67 | 81.74 | 81.38 | 81.43 | 42,808 | -0.19(-0.24%) |
Sep 11, 2013 | 81.25 | 81.69 | 81.14 | 81.62 | 36,717 | +0.53(+0.66%) |
Sep 10, 2013 | 80.41 | 81.09 | 80.41 | 81.09 | 36,282 | +0.85(+1.06%) |
Sep 09, 2013 | 80.44 | 80.44 | 79.82 | 80.23 | 15,720 | -0.18(-0.23%) |
Sep 06, 2013 | 80.77 | 80.89 | 79.56 | 80.42 | 14,054 | -0.06(-0.08%) |
Sep 05, 2013 | 79.85 | 80.76 | 79.85 | 80.48 | 13,255 | +0.67(+0.84%) |
Sep 04, 2013 | 79.18 | 79.81 | 78.96 | 79.81 | 33,033 | +0.61(+0.78%) |
Sep 03, 2013 | 79.23 | 79.66 | 78.80 | 79.20 | 29,184 | +0.56(+0.71%) |
Aug 30, 2013 | 79.42 | 79.42 | 78.44 | 78.64 | 16,166 | -0.72(-0.91%) |
Aug 29, 2013 | 78.68 | 79.70 | 78.57 | 79.36 | 12,858 | +0.51(+0.65%) |
Aug 28, 2013 | 78.81 | 79.14 | 78.78 | 78.85 | 44,102 | -0.02(-0.02%) |
Aug 27, 2013 | 79.56 | 79.56 | 78.84 | 78.87 | 19,392 | -1.37(-1.71%) |
Aug 26, 2013 | 80.09 | 80.58 | 80.09 | 80.24 | 14,126 | +0.18(+0.23%) |
Aug 23, 2013 | 79.88 | 80.14 | 79.70 | 80.06 | 11,542 | +0.37(+0.46%) |
Aug 22, 2013 | 79.23 | 80.14 | 79.23 | 79.69 | 27,041 | +0.50(+0.64%) |
Aug 21, 2013 | 79.53 | 79.67 | 78.97 | 79.19 | 18,327 | -0.46(-0.58%) |
Aug 20, 2013 | 78.88 | 79.82 | 78.76 | 79.65 | 20,670 | +0.67(+0.85%) |
Aug 19, 2013 | 78.91 | 79.51 | 78.73 | 78.98 | 26,456 | -0.08(-0.10%) |
Aug 16, 2013 | 78.74 | 79.47 | 78.69 | 79.06 | 40,347 | +0.02(+0.02%) |
Aug 15, 2013 | 80.06 | 80.06 | 78.94 | 79.04 | 732,502 | -1.57(-1.94%) |
Aug 14, 2013 | 81.00 | 81.02 | 80.54 | 80.61 | 15,947 | -0.34(-0.42%) |
Aug 13, 2013 | 80.86 | 81.00 | 80.21 | 80.95 | 48,978 | +0.22(+0.27%) |
Aug 12, 2013 | 80.55 | 80.83 | 80.33 | 80.73 | 18,022 | -0.19(-0.24%) |
Aug 09, 2013 | 80.94 | 81.28 | 80.63 | 80.92 | 17,870 | +0.09(+0.11%) |
Aug 08, 2013 | 80.73 | 81.08 | 80.73 | 80.83 | 40,574 | +0.36(+0.44%) |
Aug 07, 2013 | 80.74 | 80.90 | 80.40 | 80.47 | 18,310 | -0.39(-0.48%) |
Aug 06, 2013 | 81.11 | 81.11 | 80.49 | 80.86 | 21,595 | -0.32(-0.40%) |
Aug 05, 2013 | 80.47 | 81.41 | 80.34 | 81.18 | 38,480 | +0.73(+0.91%) |
Aug 02, 2013 | 80.87 | 80.87 | 80.27 | 80.44 | 30,029 | -0.31(-0.39%) |