Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 84.65 | 84.90 | 84.09 | 84.09 | 4,558,724 | -0.63(-0.74%) |
Oct 30, 2013 | 85.47 | 85.49 | 84.61 | 84.72 | 3,540,211 | -0.77(-0.90%) |
Oct 29, 2013 | 84.75 | 85.50 | 84.50 | 85.49 | 4,330,212 | +0.88(+1.04%) |
Oct 28, 2013 | 83.36 | 84.71 | 83.23 | 84.61 | 5,366,541 | +1.26(+1.51%) |
Oct 25, 2013 | 82.55 | 83.37 | 82.44 | 83.35 | 4,066,106 | +0.81(+0.98%) |
Oct 24, 2013 | 83.41 | 83.41 | 82.54 | 82.54 | 5,487,535 | -0.79(-0.95%) |
Oct 23, 2013 | 83.27 | 83.44 | 82.79 | 83.33 | 4,665,161 | -0.11(-0.13%) |
Oct 22, 2013 | 82.45 | 83.73 | 82.30 | 83.44 | 5,073,030 | +1.07(+1.30%) |
Oct 21, 2013 | 82.97 | 82.97 | 82.19 | 82.37 | 3,981,229 | -0.64(-0.77%) |
Oct 18, 2013 | 82.65 | 83.01 | 82.23 | 83.01 | 6,371,234 | +0.43(+0.52%) |
Oct 17, 2013 | 82.05 | 82.62 | 81.63 | 82.58 | 4,444,458 | +0.31(+0.38%) |
Oct 16, 2013 | 82.00 | 82.40 | 81.38 | 82.27 | 7,350,850 | +1.67(+2.07%) |
Oct 15, 2013 | 81.17 | 81.53 | 80.40 | 80.60 | 5,427,462 | -0.49(-0.60%) |
Oct 14, 2013 | 80.45 | 81.12 | 80.34 | 81.09 | 3,642,569 | +0.26(+0.32%) |
Oct 11, 2013 | 80.73 | 81.09 | 80.45 | 80.83 | 4,111,038 | +0.14(+0.17%) |
Oct 10, 2013 | 79.96 | 80.69 | 79.81 | 80.69 | 4,607,442 | +1.19(+1.50%) |
Oct 09, 2013 | 79.11 | 80.19 | 78.87 | 79.50 | 5,277,387 | +0.57(+0.72%) |
Oct 08, 2013 | 79.29 | 79.35 | 78.86 | 78.93 | 5,525,716 | -0.13(-0.16%) |
Oct 07, 2013 | 79.25 | 79.59 | 78.96 | 79.06 | 4,864,595 | -0.56(-0.70%) |
Oct 04, 2013 | 79.58 | 79.93 | 79.13 | 79.62 | 2,841,638 | +0.18(+0.23%) |
Oct 03, 2013 | 79.57 | 79.91 | 79.29 | 79.44 | 3,987,559 | -0.12(-0.15%) |
Oct 02, 2013 | 79.53 | 79.58 | 78.67 | 79.56 | 5,427,469 | -0.26(-0.33%) |
Oct 01, 2013 | 79.38 | 79.82 | 79.02 | 79.82 | 4,135,456 | +0.32(+0.40%) |
Sep 30, 2013 | 79.86 | 79.92 | 79.25 | 79.50 | 5,192,563 | -0.70(-0.87%) |
Sep 27, 2013 | 80.36 | 80.68 | 79.90 | 80.20 | 3,429,154 | -0.34(-0.42%) |
Sep 26, 2013 | 80.28 | 80.57 | 79.85 | 80.54 | 3,939,654 | +0.33(+0.41%) |
Sep 25, 2013 | 80.68 | 81.16 | 80.08 | 80.21 | 5,130,580 | -0.33(-0.41%) |
Sep 24, 2013 | 80.96 | 81.23 | 80.46 | 80.54 | 5,581,953 | -0.48(-0.59%) |
Sep 23, 2013 | 81.56 | 81.58 | 80.95 | 81.02 | 5,340,667 | -0.72(-0.88%) |
Sep 20, 2013 | 82.00 | 82.00 | 81.48 | 81.74 | 5,350,436 | -0.08(-0.10%) |
Sep 19, 2013 | 82.88 | 82.94 | 81.34 | 81.82 | 5,263,320 | -1.06(-1.28%) |
Sep 18, 2013 | 81.69 | 82.93 | 81.25 | 82.88 | 4,871,978 | +1.22(+1.49%) |
Sep 17, 2013 | 81.01 | 81.84 | 80.97 | 81.66 | 4,109,813 | +0.64(+0.79%) |
Sep 16, 2013 | 80.94 | 81.22 | 80.32 | 81.02 | 4,130,134 | +0.70(+0.87%) |
Sep 13, 2013 | 80.10 | 80.40 | 79.90 | 80.32 | 3,416,088 | +0.45(+0.56%) |
Sep 12, 2013 | 79.97 | 80.05 | 79.56 | 79.87 | 3,309,195 | +0.02(+0.03%) |
Sep 11, 2013 | 79.47 | 79.90 | 79.14 | 79.85 | 4,437,287 | +0.42(+0.53%) |
Sep 10, 2013 | 79.76 | 79.80 | 79.03 | 79.43 | 4,682,455 | +0.05(+0.06%) |
Sep 09, 2013 | 79.25 | 79.48 | 78.79 | 79.38 | 3,687,270 | +0.12(+0.15%) |
Sep 06, 2013 | 79.11 | 79.68 | 78.32 | 79.26 | 4,443,555 | +0.19(+0.24%) |
Sep 05, 2013 | 79.53 | 79.71 | 78.80 | 79.07 | 3,973,184 | -0.46(-0.58%) |
Sep 04, 2013 | 79.71 | 79.71 | 79.00 | 79.53 | 5,333,778 | -0.67(-0.84%) |
Sep 03, 2013 | 80.48 | 80.79 | 80.04 | 80.20 | 5,955,611 | +0.47(+0.59%) |
Aug 30, 2013 | 79.42 | 79.84 | 79.23 | 79.73 | 4,362,872 | +0.40(+0.50%) |
Aug 29, 2013 | 79.25 | 79.74 | 79.05 | 79.33 | 5,512,721 | -0.04(-0.05%) |
Aug 28, 2013 | 78.96 | 79.68 | 78.94 | 79.37 | 5,047,364 | +0.31(+0.39%) |
Aug 27, 2013 | 79.19 | 79.39 | 78.61 | 79.06 | 5,179,584 | -0.63(-0.79%) |
Aug 26, 2013 | 79.97 | 80.10 | 79.67 | 79.69 | 4,077,763 | -0.16(-0.20%) |
Aug 23, 2013 | 79.52 | 79.98 | 79.27 | 79.85 | 3,033,831 | +0.60(+0.76%) |
Aug 22, 2013 | 78.99 | 79.69 | 78.71 | 79.25 | 3,821,543 | +0.17(+0.21%) |
Aug 21, 2013 | 80.06 | 80.16 | 79.01 | 79.08 | 5,401,373 | -1.21(-1.51%) |
Aug 20, 2013 | 80.96 | 80.96 | 80.26 | 80.29 | 3,452,854 | -0.59(-0.73%) |
Aug 19, 2013 | 80.11 | 81.05 | 79.82 | 80.88 | 4,945,079 | +0.70(+0.87%) |
Aug 16, 2013 | 80.60 | 80.75 | 79.94 | 80.18 | 6,032,434 | -0.73(-0.90%) |
Aug 15, 2013 | 82.24 | 82.28 | 80.83 | 80.91 | 5,275,580 | -1.84(-2.22%) |
Aug 14, 2013 | 83.34 | 83.54 | 82.73 | 82.75 | 2,934,139 | -0.64(-0.77%) |
Aug 13, 2013 | 83.91 | 84.10 | 83.26 | 83.39 | 2,941,650 | -0.42(-0.50%) |
Aug 12, 2013 | 83.93 | 84.03 | 83.53 | 83.81 | 2,847,754 | -0.53(-0.63%) |
Aug 09, 2013 | 84.68 | 84.77 | 84.18 | 84.34 | 3,753,864 | -0.34(-0.40%) |
Aug 08, 2013 | 84.98 | 85.09 | 84.44 | 84.68 | 2,707,864 | -0.08(-0.09%) |
Aug 07, 2013 | 84.93 | 84.99 | 84.36 | 84.76 | 3,828,353 | -0.29(-0.34%) |
Aug 06, 2013 | 84.44 | 85.43 | 84.12 | 85.05 | 3,725,059 | +0.57(+0.67%) |
Aug 05, 2013 | 84.34 | 84.64 | 83.77 | 84.48 | 3,590,210 | +0.19(+0.23%) |
Aug 02, 2013 | 84.00 | 84.34 | 83.40 | 84.29 | 4,442,876 | +0.09(+0.11%) |