Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 80.19 | 80.69 | 80.00 | 80.20 | 46,837 | -0.04(-0.05%) |
Oct 30, 2013 | 81.12 | 81.12 | 79.91 | 80.24 | 64,455 | -0.83(-1.02%) |
Oct 29, 2013 | 80.79 | 81.07 | 80.57 | 81.07 | 153,594 | +0.52(+0.64%) |
Oct 28, 2013 | 80.92 | 80.92 | 80.25 | 80.55 | 70,642 | -0.27(-0.33%) |
Oct 25, 2013 | 80.84 | 80.90 | 80.37 | 80.82 | 112,642 | +0.07(+0.09%) |
Oct 24, 2013 | 80.48 | 80.78 | 80.20 | 80.74 | 85,697 | +0.41(+0.50%) |
Oct 23, 2013 | 80.57 | 80.57 | 79.81 | 80.34 | 61,712 | -0.61(-0.75%) |
Oct 22, 2013 | 81.08 | 81.43 | 80.56 | 80.95 | 89,785 | +0.32(+0.40%) |
Oct 21, 2013 | 80.66 | 80.94 | 80.36 | 80.62 | 128,848 | +0.01(+0.01%) |
Oct 18, 2013 | 80.46 | 80.68 | 80.12 | 80.61 | 92,563 | +0.66(+0.83%) |
Oct 17, 2013 | 79.26 | 80.00 | 79.01 | 79.95 | 126,327 | +0.48(+0.60%) |
Oct 16, 2013 | 78.75 | 79.49 | 78.75 | 79.47 | 113,115 | +1.12(+1.42%) |
Oct 15, 2013 | 78.88 | 78.95 | 78.16 | 78.36 | 93,681 | -0.78(-0.99%) |
Oct 14, 2013 | 78.29 | 79.17 | 78.14 | 79.14 | 68,524 | +0.38(+0.48%) |
Oct 11, 2013 | 78.13 | 78.84 | 78.11 | 78.76 | 81,638 | +0.45(+0.58%) |
Oct 10, 2013 | 77.54 | 78.35 | 77.54 | 78.31 | 178,608 | +1.63(+2.12%) |
Oct 09, 2013 | 77.02 | 77.14 | 76.00 | 76.68 | 84,118 | -0.26(-0.34%) |
Oct 08, 2013 | 78.38 | 78.50 | 76.95 | 76.95 | 112,725 | -1.54(-1.96%) |
Oct 07, 2013 | 78.72 | 78.99 | 78.48 | 78.48 | 58,062 | -0.89(-1.13%) |
Oct 04, 2013 | 78.74 | 79.47 | 78.64 | 79.38 | 52,737 | +0.78(+1.00%) |
Oct 03, 2013 | 79.08 | 79.42 | 78.02 | 78.60 | 90,110 | -0.71(-0.89%) |
Oct 02, 2013 | 78.84 | 79.32 | 78.70 | 79.31 | 117,869 | -0.14(-0.17%) |
Oct 01, 2013 | 78.48 | 79.47 | 78.48 | 79.44 | 158,511 | +0.76(+0.96%) |
Sep 27, 2013 | 78.45 | 78.81 | 78.45 | 78.69 | 72,038 | -0.28(-0.35%) |
Sep 26, 2013 | 78.45 | 79.04 | 78.41 | 78.96 | 66,208 | +0.54(+0.69%) |
Sep 25, 2013 | 78.77 | 78.84 | 78.30 | 78.42 | 46,886 | -0.23(-0.29%) |
Sep 24, 2013 | 78.61 | 79.07 | 78.27 | 78.65 | 189,186 | +0.06(+0.07%) |
Sep 23, 2013 | 79.03 | 79.03 | 78.23 | 78.60 | 52,210 | -0.62(-0.78%) |
Sep 20, 2013 | 80.01 | 80.01 | 79.12 | 79.21 | 55,299 | -0.61(-0.76%) |
Sep 19, 2013 | 80.13 | 80.20 | 79.75 | 79.82 | 55,673 | +0.01(+0.01%) |
Sep 18, 2013 | 78.81 | 79.89 | 78.52 | 79.81 | 45,438 | +0.90(+1.14%) |
Sep 17, 2013 | 78.61 | 78.95 | 78.60 | 78.91 | 55,317 | +0.43(+0.55%) |
Sep 16, 2013 | 78.82 | 78.90 | 78.41 | 78.48 | 66,979 | +0.47(+0.60%) |
Sep 13, 2013 | 78.09 | 78.23 | 77.60 | 78.01 | 71,137 | +0.16(+0.20%) |
Sep 12, 2013 | 78.27 | 78.27 | 77.77 | 77.85 | 39,166 | -0.29(-0.38%) |
Sep 11, 2013 | 77.74 | 78.14 | 77.62 | 78.14 | 43,653 | +0.29(+0.37%) |
Sep 10, 2013 | 77.51 | 77.86 | 77.36 | 77.86 | 60,615 | +0.82(+1.06%) |
Sep 09, 2013 | 76.25 | 77.14 | 76.25 | 77.04 | 52,663 | +1.00(+1.31%) |
Sep 06, 2013 | 76.33 | 76.51 | 75.55 | 76.04 | 48,658 | +0.02(+0.02%) |
Sep 05, 2013 | 75.94 | 76.25 | 75.93 | 76.02 | 81,734 | +0.17(+0.22%) |
Sep 04, 2013 | 75.16 | 75.93 | 75.02 | 75.86 | 52,168 | +0.80(+1.07%) |
Sep 03, 2013 | 75.61 | 75.80 | 74.60 | 75.06 | 71,538 | +0.42(+0.57%) |
Aug 30, 2013 | 75.20 | 75.20 | 74.53 | 74.63 | 56,797 | -0.58(-0.77%) |
Aug 29, 2013 | 74.54 | 75.45 | 74.54 | 75.21 | 38,909 | +0.50(+0.67%) |
Aug 28, 2013 | 74.53 | 75.04 | 74.43 | 74.72 | 72,142 | +0.18(+0.25%) |
Aug 27, 2013 | 75.19 | 75.31 | 74.46 | 74.53 | 61,751 | -1.45(-1.90%) |
Aug 26, 2013 | 76.14 | 76.43 | 75.76 | 75.98 | 52,454 | -0.03(-0.04%) |
Aug 23, 2013 | 76.09 | 76.09 | 75.55 | 76.01 | 41,008 | +0.25(+0.33%) |
Aug 22, 2013 | 75.01 | 76.12 | 74.95 | 75.76 | 30,446 | +0.91(+1.22%) |
Aug 21, 2013 | 74.87 | 75.51 | 74.73 | 74.84 | 95,160 | -0.44(-0.59%) |
Aug 20, 2013 | 74.45 | 75.48 | 74.45 | 75.29 | 64,103 | +0.94(+1.26%) |
Aug 19, 2013 | 74.73 | 75.02 | 74.35 | 74.35 | 71,595 | -0.52(-0.69%) |
Aug 16, 2013 | 74.84 | 75.26 | 74.80 | 74.86 | 50,514 | -0.22(-0.29%) |
Aug 15, 2013 | 75.79 | 75.79 | 74.92 | 75.08 | 93,721 | -1.35(-1.77%) |
Aug 14, 2013 | 76.90 | 76.99 | 76.44 | 76.44 | 44,729 | -0.67(-0.87%) |
Aug 13, 2013 | 77.25 | 77.25 | 76.49 | 77.11 | 72,002 | +0.05(+0.06%) |
Aug 12, 2013 | 76.58 | 77.19 | 76.58 | 77.07 | 61,778 | -0.05(-0.06%) |
Aug 09, 2013 | 76.92 | 77.36 | 76.89 | 77.11 | 37,977 | +0.05(+0.06%) |
Aug 08, 2013 | 77.07 | 77.19 | 76.61 | 77.07 | 70,220 | +0.51(+0.66%) |
Aug 07, 2013 | 76.87 | 76.88 | 76.35 | 76.56 | 81,084 | -0.71(-0.92%) |
Aug 06, 2013 | 77.76 | 77.79 | 77.07 | 77.27 | 62,232 | -0.49(-0.63%) |
Aug 05, 2013 | 77.66 | 77.78 | 77.55 | 77.76 | 63,747 | -0.02(-0.02%) |
Aug 02, 2013 | 77.60 | 77.82 | 77.46 | 77.78 | 56,440 | +0.06(+0.07%) |