Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 84.92 | 85.42 | 83.97 | 84.56 | 1,038,256 | -0.24(-0.29%) |
Oct 30, 2013 | 85.55 | 85.55 | 84.74 | 84.80 | 795,450 | -0.28(-0.33%) |
Oct 29, 2013 | 83.89 | 85.44 | 83.88 | 85.08 | 873,704 | +1.07(+1.28%) |
Oct 28, 2013 | 83.96 | 84.49 | 83.56 | 84.01 | 1,047,739 | +0.03(+0.03%) |
Oct 25, 2013 | 83.86 | 84.35 | 82.61 | 83.99 | 923,204 | -0.03(-0.03%) |
Oct 24, 2013 | 84.95 | 85.47 | 83.99 | 84.01 | 594,323 | -1.00(-1.17%) |
Oct 23, 2013 | 84.35 | 85.18 | 84.14 | 85.01 | 767,063 | +0.47(+0.56%) |
Oct 22, 2013 | 83.52 | 84.64 | 83.35 | 84.54 | 997,803 | +1.31(+1.57%) |
Oct 21, 2013 | 84.04 | 84.10 | 82.76 | 83.23 | 838,494 | -0.74(-0.88%) |
Oct 18, 2013 | 86.42 | 87.46 | 83.19 | 83.97 | 1,622,604 | -1.97(-2.29%) |
Oct 17, 2013 | 84.47 | 86.02 | 83.65 | 85.94 | 1,429,165 | +1.19(+1.40%) |
Oct 16, 2013 | 83.59 | 84.78 | 83.47 | 84.75 | 753,302 | +1.40(+1.68%) |
Oct 15, 2013 | 84.04 | 84.52 | 83.22 | 83.35 | 836,907 | -0.98(-1.16%) |
Oct 14, 2013 | 83.85 | 84.64 | 83.62 | 84.33 | 589,949 | +0.13(+0.15%) |
Oct 11, 2013 | 83.00 | 84.34 | 82.90 | 84.20 | 725,290 | +1.22(+1.46%) |
Oct 10, 2013 | 82.77 | 83.49 | 82.42 | 82.99 | 1,111,571 | -0.93(-1.11%) |
Oct 09, 2013 | 83.89 | 84.19 | 83.07 | 83.92 | 706,775 | +0.06(+0.07%) |
Oct 08, 2013 | 83.83 | 84.39 | 83.74 | 83.86 | 717,342 | +0.02(+0.02%) |
Oct 07, 2013 | 83.64 | 84.02 | 83.22 | 83.84 | 416,554 | -0.35(-0.42%) |
Oct 04, 2013 | 83.51 | 84.28 | 83.48 | 84.19 | 667,154 | +0.56(+0.67%) |
Oct 03, 2013 | 83.41 | 83.80 | 82.94 | 83.63 | 649,766 | -0.03(-0.03%) |
Oct 02, 2013 | 82.84 | 83.76 | 82.62 | 83.66 | 766,007 | +0.74(+0.89%) |
Oct 01, 2013 | 83.16 | 83.35 | 82.61 | 82.92 | 761,361 | -0.16(-0.19%) |
Sep 30, 2013 | 82.37 | 83.12 | 81.92 | 83.08 | 583,825 | +0.43(+0.52%) |
Sep 27, 2013 | 82.75 | 82.75 | 82.23 | 82.65 | 582,794 | -0.20(-0.24%) |
Sep 26, 2013 | 82.92 | 83.53 | 82.58 | 82.85 | 397,129 | +0.10(+0.12%) |
Sep 25, 2013 | 83.27 | 83.27 | 82.73 | 82.75 | 511,256 | -0.35(-0.42%) |
Sep 24, 2013 | 83.47 | 83.75 | 82.98 | 83.11 | 560,591 | -0.23(-0.27%) |
Sep 23, 2013 | 83.13 | 83.51 | 82.74 | 83.33 | 668,222 | -0.11(-0.13%) |
Sep 20, 2013 | 83.68 | 83.90 | 83.10 | 83.44 | 1,646,059 | -0.16(-0.19%) |
Sep 19, 2013 | 84.15 | 84.32 | 83.51 | 83.60 | 911,399 | -0.63(-0.75%) |
Sep 18, 2013 | 84.85 | 84.92 | 83.17 | 84.23 | 793,345 | -0.74(-0.87%) |
Sep 17, 2013 | 84.63 | 85.09 | 84.35 | 84.97 | 349,983 | +0.25(+0.30%) |
Sep 16, 2013 | 85.38 | 85.03 | 84.55 | 84.71 | 462,452 | +0.33(+0.39%) |
Sep 13, 2013 | 84.22 | 84.61 | 83.74 | 84.39 | 561,017 | +0.54(+0.65%) |
Sep 12, 2013 | 84.23 | 84.23 | 83.67 | 83.84 | 747,428 | -0.08(-0.10%) |
Sep 11, 2013 | 83.86 | 84.20 | 83.69 | 83.93 | 515,305 | +0.08(+0.09%) |
Sep 10, 2013 | 83.00 | 83.98 | 82.99 | 83.85 | 995,163 | +1.31(+1.58%) |
Sep 09, 2013 | 82.21 | 82.65 | 81.78 | 82.54 | 445,246 | +0.28(+0.34%) |
Sep 06, 2013 | 81.92 | 82.76 | 81.55 | 82.27 | 553,873 | +0.35(+0.43%) |
Sep 05, 2013 | 81.34 | 82.29 | 81.28 | 81.92 | 475,447 | +0.63(+0.77%) |
Sep 04, 2013 | 80.43 | 81.46 | 80.43 | 81.29 | 871,006 | +0.80(+1.00%) |
Sep 03, 2013 | 80.57 | 81.47 | 80.14 | 80.48 | 610,215 | +0.27(+0.33%) |
Aug 30, 2013 | 80.33 | 80.76 | 80.03 | 80.21 | 693,067 | -0.13(-0.17%) |
Aug 29, 2013 | 80.24 | 80.92 | 80.14 | 80.35 | 453,111 | -0.15(-0.19%) |
Aug 28, 2013 | 80.85 | 81.09 | 80.31 | 80.50 | 350,063 | +0.04(+0.05%) |
Aug 27, 2013 | 80.51 | 80.76 | 80.10 | 80.46 | 569,406 | -0.43(-0.53%) |
Aug 26, 2013 | 80.81 | 81.26 | 80.65 | 80.88 | 300,604 | +0.02(+0.02%) |
Aug 23, 2013 | 80.98 | 81.16 | 80.58 | 80.87 | 304,449 | +0.09(+0.11%) |
Aug 22, 2013 | 81.13 | 81.43 | 80.70 | 80.78 | 382,089 | -0.11(-0.13%) |
Aug 21, 2013 | 80.96 | 81.55 | 80.73 | 80.88 | 508,642 | -0.08(-0.09%) |
Aug 20, 2013 | 81.29 | 81.43 | 80.78 | 80.96 | 627,479 | -0.34(-0.41%) |
Aug 19, 2013 | 80.91 | 81.76 | 80.66 | 81.30 | 619,039 | +0.13(+0.15%) |
Aug 16, 2013 | 81.47 | 81.47 | 80.86 | 81.17 | 915,480 | -0.53(-0.65%) |
Aug 15, 2013 | 82.46 | 82.69 | 81.45 | 81.70 | 1,249,033 | -1.39(-1.67%) |
Aug 14, 2013 | 82.33 | 83.10 | 82.13 | 83.09 | 1,041,774 | +0.80(+0.97%) |
Aug 13, 2013 | 82.26 | 82.68 | 82.07 | 82.29 | 329,926 | +0.22(+0.27%) |
Aug 12, 2013 | 81.86 | 82.29 | 81.32 | 82.07 | 392,202 | +0.14(+0.17%) |
Aug 09, 2013 | 82.01 | 82.38 | 81.84 | 81.93 | 661,035 | -0.04(-0.05%) |
Aug 08, 2013 | 81.30 | 82.33 | 81.19 | 81.97 | 534,251 | +0.80(+0.98%) |
Aug 07, 2013 | 81.30 | 81.54 | 80.76 | 81.18 | 896,664 | -0.48(-0.59%) |
Aug 06, 2013 | 81.87 | 82.11 | 81.25 | 81.66 | 543,021 | -0.45(-0.55%) |
Aug 05, 2013 | 81.53 | 82.17 | 81.48 | 82.11 | 476,045 | +0.44(+0.53%) |
Aug 02, 2013 | 81.55 | 81.81 | 81.20 | 81.67 | 575,426 | +0.06(+0.07%) |