Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 82.15 | 82.37 | 81.72 | 81.95 | 30,326 | +0.20(+0.25%) |
Oct 30, 2013 | 82.22 | 82.33 | 81.12 | 81.75 | 28,441 | -0.39(-0.48%) |
Oct 29, 2013 | 81.78 | 82.26 | 81.58 | 82.14 | 40,858 | +0.64(+0.78%) |
Oct 28, 2013 | 81.40 | 81.69 | 80.96 | 81.50 | 25,864 | -1.50(-1.81%) |
Oct 25, 2013 | 83.16 | 83.16 | 82.61 | 83.00 | 21,801 | -0.32(-0.38%) |
Oct 24, 2013 | 83.99 | 84.22 | 83.05 | 83.32 | 31,538 | +2.57(+3.18%) |
Oct 23, 2013 | 80.14 | 80.85 | 79.72 | 80.75 | 38,953 | +0.53(+0.67%) |
Oct 22, 2013 | 80.09 | 80.46 | 80.00 | 80.22 | 46,784 | +0.70(+0.88%) |
Oct 21, 2013 | 79.19 | 79.65 | 79.19 | 79.52 | 28,248 | -0.13(-0.16%) |
Oct 18, 2013 | 79.37 | 79.92 | 79.24 | 79.65 | 17,716 | -0.59(-0.74%) |
Oct 17, 2013 | 79.82 | 80.25 | 79.62 | 80.24 | 16,974 | -0.03(-0.04%) |
Oct 16, 2013 | 79.91 | 80.37 | 79.73 | 80.27 | 27,977 | +0.28(+0.35%) |
Oct 15, 2013 | 79.16 | 80.30 | 79.16 | 79.99 | 30,855 | +0.74(+0.93%) |
Oct 14, 2013 | 78.90 | 79.40 | 78.70 | 79.25 | 14,908 | +0.05(+0.06%) |
Oct 11, 2013 | 78.91 | 79.29 | 78.91 | 79.20 | 16,574 | -0.20(-0.25%) |
Oct 10, 2013 | 78.57 | 79.49 | 78.49 | 79.40 | 70,033 | +1.38(+1.77%) |
Oct 09, 2013 | 78.13 | 78.30 | 77.44 | 78.02 | 28,745 | -0.08(-0.10%) |
Oct 08, 2013 | 78.42 | 78.59 | 78.01 | 78.10 | 25,995 | -0.17(-0.22%) |
Oct 07, 2013 | 77.68 | 78.38 | 77.68 | 78.27 | 34,599 | -0.63(-0.80%) |
Oct 04, 2013 | 78.78 | 79.00 | 78.60 | 78.90 | 11,477 | +0.23(+0.29%) |
Oct 03, 2013 | 78.62 | 78.90 | 78.39 | 78.67 | 41,679 | +0.30(+0.38%) |
Oct 02, 2013 | 78.00 | 78.37 | 77.43 | 78.37 | 20,132 | -0.09(-0.11%) |
Oct 01, 2013 | 78.05 | 78.82 | 78.05 | 78.46 | 32,859 | +0.34(+0.44%) |
Sep 30, 2013 | 77.69 | 78.30 | 77.62 | 78.12 | 59,626 | -0.23(-0.29%) |
Sep 27, 2013 | 78.26 | 78.68 | 78.21 | 78.35 | 19,374 | +0.50(+0.64%) |
Sep 26, 2013 | 78.03 | 78.21 | 77.63 | 77.85 | 10,678 | -0.22(-0.28%) |
Sep 25, 2013 | 78.18 | 78.34 | 77.92 | 78.07 | 22,833 | +0.14(+0.18%) |
Sep 24, 2013 | 78.08 | 78.52 | 77.93 | 77.93 | 101,894 | +0.20(+0.26%) |
Sep 23, 2013 | 77.85 | 77.92 | 77.34 | 77.73 | 33,114 | -0.19(-0.24%) |
Sep 20, 2013 | 79.02 | 79.02 | 77.92 | 77.92 | 37,968 | -0.85(-1.08%) |
Sep 19, 2013 | 79.05 | 79.14 | 78.59 | 78.77 | 35,021 | +0.24(+0.31%) |
Sep 18, 2013 | 75.92 | 78.53 | 75.81 | 78.53 | 72,879 | +2.23(+2.92%) |
Sep 17, 2013 | 76.11 | 76.33 | 75.95 | 76.30 | 33,184 | -0.33(-0.43%) |
Sep 16, 2013 | 77.28 | 77.02 | 76.55 | 76.63 | 35,350 | +0.41(+0.54%) |
Sep 13, 2013 | 75.80 | 76.25 | 75.37 | 76.22 | 22,977 | +0.93(+1.24%) |
Sep 12, 2013 | 75.07 | 75.51 | 74.88 | 75.29 | 31,157 | -0.60(-0.79%) |
Sep 11, 2013 | 74.59 | 75.89 | 74.59 | 75.89 | 45,925 | +1.16(+1.55%) |
Sep 10, 2013 | 74.30 | 74.73 | 74.15 | 74.73 | 26,451 | +1.83(+2.51%) |
Sep 09, 2013 | 72.22 | 73.00 | 72.21 | 72.90 | 18,376 | +1.46(+2.04%) |
Sep 06, 2013 | 71.49 | 71.75 | 70.48 | 71.44 | 21,819 | +0.36(+0.51%) |
Sep 05, 2013 | 70.65 | 71.10 | 70.65 | 71.08 | 18,040 | +0.56(+0.79%) |
Sep 04, 2013 | 68.77 | 70.59 | 68.75 | 70.52 | 29,533 | +1.09(+1.57%) |
Sep 03, 2013 | 69.98 | 70.00 | 69.09 | 69.43 | 12,724 | +0.78(+1.14%) |
Aug 30, 2013 | 68.92 | 69.00 | 68.37 | 68.65 | 15,059 | -0.84(-1.21%) |
Aug 29, 2013 | 69.15 | 69.84 | 69.15 | 69.49 | 87,734 | +0.66(+0.96%) |
Aug 28, 2013 | 68.50 | 69.32 | 68.30 | 68.83 | 128,612 | -1.59(-2.26%) |
Aug 27, 2013 | 71.64 | 72.00 | 70.42 | 70.42 | 49,364 | -3.70(-4.99%) |
Aug 26, 2013 | 74.28 | 74.51 | 73.90 | 74.12 | 18,959 | -0.56(-0.75%) |
Aug 23, 2013 | 74.27 | 74.74 | 74.25 | 74.68 | 15,359 | +0.06(+0.08%) |
Aug 22, 2013 | 73.88 | 74.63 | 73.82 | 74.62 | 18,992 | +1.40(+1.91%) |
Aug 21, 2013 | 73.20 | 73.80 | 72.96 | 73.22 | 18,056 | -0.14(-0.19%) |
Aug 20, 2013 | 73.20 | 73.51 | 72.98 | 73.36 | 16,556 | +0.31(+0.42%) |
Aug 19, 2013 | 73.48 | 73.85 | 71.75 | 73.05 | 20,594 | -0.75(-1.02%) |
Aug 16, 2013 | 73.00 | 73.89 | 73.00 | 73.80 | 24,178 | +0.50(+0.68%) |
Aug 15, 2013 | 72.68 | 73.30 | 71.98 | 73.30 | 18,948 | -0.30(-0.41%) |
Aug 14, 2013 | 73.13 | 73.60 | 73.07 | 73.60 | 31,225 | +0.85(+1.17%) |
Aug 13, 2013 | 72.50 | 72.88 | 71.87 | 72.75 | 31,606 | +0.94(+1.31%) |
Aug 12, 2013 | 71.47 | 72.02 | 71.27 | 71.81 | 24,948 | -0.86(-1.18%) |
Aug 09, 2013 | 72.56 | 73.04 | 72.21 | 72.67 | 27,702 | -0.17(-0.23%) |
Aug 08, 2013 | 72.47 | 72.86 | 72.15 | 72.84 | 14,428 | +1.05(+1.46%) |
Aug 07, 2013 | 71.32 | 71.79 | 71.10 | 71.79 | 23,943 | +0.05(+0.07%) |
Aug 06, 2013 | 72.15 | 72.50 | 71.61 | 71.74 | 15,888 | +0.56(+0.79%) |
Aug 05, 2013 | 70.93 | 71.29 | 70.91 | 71.18 | 36,091 | -0.11(-0.15%) |
Aug 02, 2013 | 70.84 | 71.29 | 70.69 | 71.29 | 12,828 | +0.32(+0.45%) |