Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 84.96 | 85.11 | 84.39 | 84.77 | 457,456 | -0.26(-0.31%) |
Oct 30, 2013 | 85.33 | 85.49 | 84.37 | 85.04 | 426,530 | -0.03(-0.03%) |
Oct 29, 2013 | 84.33 | 85.23 | 84.05 | 85.06 | 432,536 | +1.02(+1.22%) |
Oct 28, 2013 | 83.47 | 84.14 | 83.13 | 84.04 | 509,320 | +0.71(+0.86%) |
Oct 25, 2013 | 82.87 | 83.49 | 82.53 | 83.33 | 617,017 | +0.64(+0.78%) |
Oct 24, 2013 | 82.87 | 83.19 | 82.30 | 82.68 | 383,434 | -0.14(-0.17%) |
Oct 23, 2013 | 83.84 | 83.87 | 82.78 | 82.83 | 348,276 | -1.15(-1.37%) |
Oct 22, 2013 | 84.32 | 84.62 | 83.79 | 83.98 | 418,746 | +0.08(+0.10%) |
Oct 21, 2013 | 84.29 | 84.45 | 83.82 | 83.90 | 374,458 | -0.14(-0.16%) |
Oct 18, 2013 | 83.42 | 84.18 | 83.30 | 84.03 | 505,688 | -0.54(-0.64%) |
Oct 17, 2013 | 84.00 | 84.60 | 83.72 | 84.58 | 350,517 | +0.56(+0.67%) |
Oct 16, 2013 | 83.26 | 84.09 | 82.92 | 84.01 | 295,793 | +1.18(+1.42%) |
Oct 15, 2013 | 83.23 | 83.70 | 82.81 | 82.84 | 252,169 | -0.38(-0.46%) |
Oct 14, 2013 | 82.75 | 83.32 | 82.42 | 83.22 | 158,540 | +0.19(+0.23%) |
Oct 11, 2013 | 82.94 | 83.03 | 82.52 | 83.03 | 210,808 | +0.15(+0.19%) |
Oct 10, 2013 | 81.92 | 82.90 | 81.92 | 82.87 | 471,717 | +1.43(+1.75%) |
Oct 09, 2013 | 82.15 | 82.29 | 81.33 | 81.45 | 345,418 | -0.70(-0.85%) |
Oct 08, 2013 | 82.82 | 83.17 | 82.11 | 82.14 | 336,732 | -0.81(-0.97%) |
Oct 07, 2013 | 83.03 | 83.16 | 82.50 | 82.95 | 279,497 | -0.37(-0.45%) |
Oct 04, 2013 | 82.70 | 83.45 | 82.49 | 83.32 | 233,547 | +0.47(+0.57%) |
Oct 03, 2013 | 83.02 | 83.51 | 82.84 | 82.85 | 609,929 | -0.58(-0.69%) |
Oct 02, 2013 | 82.67 | 83.47 | 82.56 | 83.43 | 480,636 | +0.73(+0.89%) |
Oct 01, 2013 | 81.98 | 82.73 | 81.71 | 82.69 | 532,493 | +0.80(+0.97%) |
Sep 30, 2013 | 80.94 | 82.03 | 80.53 | 81.90 | 676,307 | +0.25(+0.31%) |
Sep 27, 2013 | 81.50 | 81.78 | 81.09 | 81.64 | 195,217 | +0.15(+0.19%) |
Sep 26, 2013 | 81.40 | 81.92 | 81.22 | 81.49 | 246,542 | -0.23(-0.28%) |
Sep 25, 2013 | 81.31 | 81.91 | 81.25 | 81.72 | 408,134 | +0.31(+0.38%) |
Sep 24, 2013 | 80.84 | 81.67 | 80.71 | 81.41 | 386,648 | +0.49(+0.60%) |
Sep 23, 2013 | 80.27 | 80.98 | 79.93 | 80.92 | 349,324 | +0.54(+0.68%) |
Sep 20, 2013 | 80.97 | 81.14 | 80.21 | 80.38 | 650,669 | -0.59(-0.73%) |
Sep 19, 2013 | 81.19 | 81.35 | 80.75 | 80.97 | 604,426 | -0.20(-0.25%) |
Sep 18, 2013 | 80.09 | 81.16 | 80.09 | 81.16 | 327,176 | +0.89(+1.10%) |
Sep 17, 2013 | 80.51 | 80.61 | 79.95 | 80.28 | 262,759 | -0.04(-0.05%) |
Sep 16, 2013 | 80.03 | 80.50 | 79.68 | 80.31 | 193,983 | +0.63(+0.79%) |
Sep 13, 2013 | 79.25 | 79.72 | 78.92 | 79.68 | 234,282 | +0.36(+0.46%) |
Sep 12, 2013 | 79.57 | 79.85 | 78.99 | 79.32 | 260,770 | -0.40(-0.50%) |
Sep 11, 2013 | 78.89 | 79.77 | 78.89 | 79.72 | 439,763 | +0.65(+0.82%) |
Sep 10, 2013 | 78.66 | 79.09 | 78.34 | 79.07 | 737,424 | +0.50(+0.63%) |
Sep 09, 2013 | 77.65 | 78.57 | 77.61 | 78.57 | 383,232 | +1.20(+1.55%) |
Sep 06, 2013 | 78.21 | 78.34 | 77.24 | 77.37 | 492,953 | -0.77(-0.98%) |
Sep 05, 2013 | 78.81 | 79.17 | 77.99 | 78.14 | 657,367 | -0.79(-1.01%) |
Sep 04, 2013 | 79.35 | 79.54 | 78.78 | 78.93 | 960,010 | -0.63(-0.79%) |
Sep 03, 2013 | 79.17 | 79.76 | 78.78 | 79.56 | 866,153 | +0.75(+0.95%) |
Aug 30, 2013 | 78.63 | 79.26 | 78.27 | 78.81 | 541,010 | +0.32(+0.40%) |
Aug 29, 2013 | 77.66 | 78.55 | 77.54 | 78.50 | 385,987 | +0.66(+0.85%) |
Aug 28, 2013 | 78.00 | 78.26 | 77.26 | 77.84 | 384,756 | -0.32(-0.42%) |
Aug 27, 2013 | 78.16 | 78.57 | 78.00 | 78.16 | 495,146 | -0.38(-0.48%) |
Aug 26, 2013 | 78.64 | 79.10 | 78.34 | 78.54 | 449,816 | -0.10(-0.13%) |
Aug 23, 2013 | 78.68 | 78.71 | 78.07 | 78.64 | 190,767 | +0.16(+0.21%) |
Aug 22, 2013 | 77.61 | 81.55 | 76.03 | 78.48 | 428,842 | +1.27(+1.65%) |
Aug 21, 2013 | 77.08 | 77.70 | 76.92 | 77.21 | 295,352 | -0.08(-0.11%) |
Aug 20, 2013 | 76.83 | 77.68 | 76.71 | 77.29 | 247,974 | +0.47(+0.61%) |
Aug 19, 2013 | 76.94 | 77.23 | 76.76 | 76.82 | 435,732 | -0.13(-0.16%) |
Aug 16, 2013 | 76.70 | 77.41 | 76.47 | 76.95 | 388,521 | +0.35(+0.46%) |
Aug 15, 2013 | 76.97 | 77.30 | 76.58 | 76.60 | 490,005 | -0.81(-1.05%) |
Aug 14, 2013 | 77.56 | 77.78 | 77.34 | 77.41 | 412,909 | -0.24(-0.31%) |
Aug 13, 2013 | 76.50 | 77.66 | 76.08 | 77.65 | 728,791 | +1.38(+1.81%) |
Aug 12, 2013 | 76.41 | 76.75 | 75.61 | 76.27 | 831,032 | -0.16(-0.21%) |
Aug 09, 2013 | 75.75 | 76.59 | 75.02 | 76.43 | 1,231,515 | +0.68(+0.89%) |
Aug 08, 2013 | 76.62 | 77.02 | 75.64 | 75.76 | 1,306,508 | -0.70(-0.92%) |
Aug 07, 2013 | 76.44 | 77.16 | 76.22 | 76.46 | 379,626 | -0.27(-0.35%) |
Aug 06, 2013 | 77.21 | 77.51 | 76.62 | 76.73 | 311,831 | -0.77(-0.99%) |
Aug 05, 2013 | 79.07 | 79.07 | 77.29 | 77.50 | 264,325 | -0.49(-0.62%) |
Aug 02, 2013 | 77.68 | 78.19 | 77.42 | 77.98 | 362,467 | +0.32(+0.42%) |