Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 85.27 | 85.29 | 83.97 | 83.97 | 1,277,409 | -1.33(-1.56%) |
Oct 30, 2013 | 84.09 | 85.81 | 83.96 | 85.30 | 1,795,412 | +1.21(+1.44%) |
Oct 29, 2013 | 83.98 | 84.12 | 83.53 | 84.09 | 1,512,982 | +0.49(+0.58%) |
Oct 28, 2013 | 83.88 | 84.05 | 83.48 | 83.61 | 1,542,537 | -0.38(-0.45%) |
Oct 25, 2013 | 83.99 | 84.20 | 83.35 | 83.99 | 1,375,254 | +0.16(+0.19%) |
Oct 24, 2013 | 84.77 | 85.09 | 83.62 | 83.83 | 1,583,497 | -0.40(-0.47%) |
Oct 23, 2013 | 84.10 | 84.26 | 83.52 | 84.23 | 1,805,518 | -0.25(-0.30%) |
Oct 22, 2013 | 85.05 | 85.07 | 84.36 | 84.48 | 1,037,196 | -0.59(-0.69%) |
Oct 21, 2013 | 85.76 | 86.16 | 84.89 | 85.07 | 1,727,108 | -0.60(-0.70%) |
Oct 18, 2013 | 83.92 | 85.74 | 82.36 | 85.67 | 2,643,190 | +1.63(+1.94%) |
Oct 17, 2013 | 85.84 | 86.07 | 83.39 | 84.04 | 2,831,166 | -2.57(-2.96%) |
Oct 16, 2013 | 85.62 | 86.69 | 85.38 | 86.61 | 1,126,024 | +1.74(+2.05%) |
Oct 15, 2013 | 85.36 | 85.71 | 84.65 | 84.87 | 712,939 | -0.86(-1.00%) |
Oct 14, 2013 | 84.81 | 85.77 | 84.81 | 85.73 | 802,543 | +0.32(+0.38%) |
Oct 11, 2013 | 84.16 | 85.71 | 83.50 | 85.41 | 1,307,587 | +1.07(+1.27%) |
Oct 10, 2013 | 83.33 | 84.42 | 83.30 | 84.34 | 1,176,376 | +1.78(+2.16%) |
Oct 09, 2013 | 82.36 | 82.80 | 81.51 | 82.56 | 1,240,165 | +0.54(+0.65%) |
Oct 08, 2013 | 82.71 | 83.07 | 81.98 | 82.02 | 1,413,155 | -0.51(-0.62%) |
Oct 07, 2013 | 83.46 | 83.58 | 82.48 | 82.53 | 717,232 | -1.66(-1.98%) |
Oct 04, 2013 | 82.94 | 84.30 | 82.75 | 84.20 | 672,163 | +1.28(+1.55%) |
Oct 03, 2013 | 82.94 | 83.39 | 82.42 | 82.91 | 863,275 | -0.24(-0.29%) |
Oct 02, 2013 | 83.38 | 83.43 | 82.84 | 83.15 | 763,602 | -0.59(-0.70%) |
Oct 01, 2013 | 83.55 | 83.91 | 83.25 | 83.74 | 879,631 | +0.22(+0.27%) |
Sep 30, 2013 | 82.98 | 83.68 | 82.48 | 83.52 | 1,144,415 | -0.12(-0.14%) |
Sep 27, 2013 | 83.09 | 83.97 | 82.98 | 83.64 | 1,120,651 | +0.03(+0.04%) |
Sep 26, 2013 | 82.91 | 83.65 | 82.82 | 83.61 | 1,090,372 | +0.74(+0.89%) |
Sep 25, 2013 | 82.70 | 83.09 | 82.08 | 82.87 | 855,792 | +0.42(+0.51%) |
Sep 24, 2013 | 82.63 | 82.96 | 82.10 | 82.45 | 1,062,329 | -0.18(-0.22%) |
Sep 23, 2013 | 83.23 | 83.36 | 81.69 | 82.63 | 1,233,659 | -0.60(-0.72%) |
Sep 20, 2013 | 84.01 | 84.50 | 83.16 | 83.23 | 2,406,997 | -0.80(-0.95%) |
Sep 19, 2013 | 84.79 | 85.12 | 83.13 | 84.03 | 1,347,216 | -0.65(-0.77%) |
Sep 18, 2013 | 84.72 | 85.59 | 84.18 | 84.68 | 1,293,322 | -0.05(-0.06%) |
Sep 17, 2013 | 84.00 | 84.76 | 83.35 | 84.73 | 782,136 | +0.93(+1.11%) |
Sep 16, 2013 | 84.27 | 84.30 | 83.52 | 83.80 | 1,114,312 | +0.27(+0.32%) |
Sep 13, 2013 | 83.36 | 83.97 | 83.18 | 83.53 | 608,676 | +0.16(+0.20%) |
Sep 12, 2013 | 84.26 | 84.32 | 83.25 | 83.36 | 835,765 | -0.70(-0.83%) |
Sep 11, 2013 | 84.46 | 84.69 | 83.60 | 84.06 | 1,029,857 | -0.37(-0.44%) |
Sep 10, 2013 | 84.88 | 85.10 | 84.17 | 84.44 | 1,512,237 | +0.01(+0.01%) |
Sep 09, 2013 | 85.83 | 86.02 | 84.27 | 84.43 | 1,943,712 | -1.37(-1.60%) |
Sep 06, 2013 | 86.06 | 86.49 | 84.41 | 85.80 | 750,245 | -0.69(-0.80%) |
Sep 05, 2013 | 86.15 | 86.93 | 86.08 | 86.50 | 654,766 | +0.29(+0.34%) |
Sep 04, 2013 | 85.15 | 86.41 | 85.15 | 86.21 | 1,014,889 | +1.01(+1.18%) |
Sep 03, 2013 | 85.34 | 86.28 | 84.29 | 85.20 | 1,334,527 | +0.62(+0.73%) |
Aug 30, 2013 | 85.30 | 85.31 | 83.91 | 84.58 | 684,957 | -0.35(-0.41%) |
Aug 29, 2013 | 84.65 | 85.38 | 84.33 | 84.93 | 520,694 | +0.01(+0.02%) |
Aug 28, 2013 | 84.77 | 85.41 | 84.56 | 84.91 | 800,470 | +0.06(+0.07%) |
Aug 27, 2013 | 87.02 | 87.15 | 84.82 | 84.86 | 1,460,064 | -3.06(-3.48%) |
Aug 26, 2013 | 87.62 | 88.21 | 87.37 | 87.92 | 1,089,793 | +0.21(+0.24%) |
Aug 23, 2013 | 88.56 | 88.57 | 87.28 | 87.71 | 759,873 | -0.36(-0.41%) |
Aug 22, 2013 | 86.35 | 88.40 | 86.33 | 88.07 | 887,349 | +1.87(+2.17%) |
Aug 21, 2013 | 86.20 | 86.78 | 85.52 | 86.21 | 876,630 | -0.36(-0.41%) |
Aug 20, 2013 | 86.13 | 86.98 | 85.98 | 86.56 | 537,562 | +0.48(+0.56%) |
Aug 19, 2013 | 86.65 | 86.73 | 85.95 | 86.08 | 769,728 | -0.53(-0.61%) |
Aug 16, 2013 | 86.41 | 87.24 | 86.36 | 86.61 | 828,993 | +0.02(+0.03%) |
Aug 15, 2013 | 86.65 | 87.03 | 86.33 | 86.58 | 840,837 | -0.50(-0.58%) |
Aug 14, 2013 | 87.10 | 87.35 | 86.72 | 87.09 | 742,040 | +0.03(+0.03%) |
Aug 13, 2013 | 87.47 | 87.47 | 86.71 | 87.06 | 690,676 | -0.33(-0.37%) |
Aug 12, 2013 | 86.97 | 87.57 | 86.64 | 87.38 | 717,741 | +0.11(+0.13%) |
Aug 09, 2013 | 87.33 | 87.69 | 86.85 | 87.27 | 792,082 | -0.24(-0.28%) |
Aug 08, 2013 | 87.40 | 88.06 | 86.80 | 87.52 | 584,937 | +0.47(+0.54%) |
Aug 07, 2013 | 87.39 | 87.64 | 86.63 | 87.05 | 1,608,444 | -0.66(-0.75%) |
Aug 06, 2013 | 88.10 | 88.10 | 87.43 | 87.71 | 731,239 | -0.44(-0.50%) |
Aug 05, 2013 | 87.99 | 88.59 | 87.58 | 88.15 | 695,002 | -0.20(-0.23%) |
Aug 02, 2013 | 88.11 | 88.55 | 87.82 | 88.35 | 1,100,627 | +0.00(+0.00%) |