Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 86.10 | 86.12 | 84.80 | 84.80 | 1,265,005 | -1.34(-1.56%) |
Oct 30, 2013 | 84.92 | 86.65 | 84.78 | 86.14 | 1,777,979 | +1.22(+1.44%) |
Oct 29, 2013 | 84.81 | 84.95 | 84.35 | 84.92 | 1,498,291 | +0.49(+0.58%) |
Oct 28, 2013 | 84.71 | 84.87 | 84.30 | 84.43 | 1,527,558 | -0.38(-0.45%) |
Oct 25, 2013 | 84.81 | 85.03 | 84.16 | 84.81 | 1,361,900 | +0.16(+0.19%) |
Oct 24, 2013 | 85.60 | 85.93 | 84.44 | 84.65 | 1,568,121 | -0.40(-0.47%) |
Oct 23, 2013 | 84.93 | 85.08 | 84.34 | 85.05 | 1,787,986 | -0.26(-0.30%) |
Oct 22, 2013 | 85.88 | 85.91 | 85.18 | 85.31 | 1,027,125 | -0.60(-0.69%) |
Oct 21, 2013 | 86.60 | 87.01 | 85.72 | 85.91 | 1,710,338 | -0.60(-0.70%) |
Oct 18, 2013 | 84.75 | 86.58 | 83.16 | 86.51 | 2,617,525 | +1.64(+1.94%) |
Oct 17, 2013 | 86.68 | 86.91 | 84.21 | 84.87 | 2,803,675 | -2.59(-2.96%) |
Oct 16, 2013 | 86.46 | 87.54 | 86.21 | 87.46 | 1,115,091 | +1.76(+2.05%) |
Oct 15, 2013 | 86.20 | 86.55 | 85.48 | 85.70 | 706,016 | -0.87(-1.00%) |
Oct 14, 2013 | 85.64 | 86.61 | 85.64 | 86.57 | 794,750 | +0.32(+0.38%) |
Oct 11, 2013 | 84.99 | 86.55 | 84.32 | 86.24 | 1,294,890 | +1.08(+1.27%) |
Oct 10, 2013 | 84.14 | 85.25 | 84.11 | 85.17 | 1,164,953 | +1.80(+2.16%) |
Oct 09, 2013 | 83.17 | 83.61 | 82.31 | 83.37 | 1,228,123 | +0.54(+0.66%) |
Oct 08, 2013 | 83.52 | 83.89 | 82.79 | 82.82 | 1,399,433 | -0.52(-0.62%) |
Oct 07, 2013 | 84.28 | 84.40 | 83.29 | 83.34 | 710,268 | -1.68(-1.98%) |
Oct 04, 2013 | 83.76 | 85.13 | 83.56 | 85.02 | 665,636 | +1.30(+1.55%) |
Oct 03, 2013 | 83.75 | 84.21 | 83.23 | 83.73 | 854,893 | -0.24(-0.29%) |
Oct 02, 2013 | 84.20 | 84.25 | 83.65 | 83.97 | 756,188 | -0.60(-0.70%) |
Oct 01, 2013 | 84.37 | 84.73 | 84.07 | 84.56 | 871,089 | +0.23(+0.27%) |
Sep 30, 2013 | 83.80 | 84.50 | 83.29 | 84.34 | 1,133,303 | -0.12(-0.14%) |
Sep 27, 2013 | 83.91 | 84.79 | 83.79 | 84.46 | 1,109,769 | +0.03(+0.04%) |
Sep 26, 2013 | 83.72 | 84.47 | 83.63 | 84.43 | 1,079,785 | +0.75(+0.89%) |
Sep 25, 2013 | 83.51 | 83.91 | 82.89 | 83.68 | 847,483 | +0.42(+0.51%) |
Sep 24, 2013 | 83.44 | 83.77 | 82.91 | 83.26 | 1,052,014 | -0.18(-0.22%) |
Sep 23, 2013 | 84.04 | 84.18 | 82.49 | 83.44 | 1,221,680 | -0.60(-0.72%) |
Sep 20, 2013 | 84.84 | 85.33 | 83.98 | 84.04 | 2,383,625 | -0.81(-0.95%) |
Sep 19, 2013 | 85.62 | 85.95 | 83.94 | 84.85 | 1,334,135 | -0.66(-0.77%) |
Sep 18, 2013 | 85.55 | 86.43 | 85.00 | 85.51 | 1,280,764 | -0.05(-0.06%) |
Sep 17, 2013 | 84.82 | 85.59 | 84.16 | 85.56 | 774,542 | +0.94(+1.11%) |
Sep 16, 2013 | 85.09 | 85.13 | 84.34 | 84.62 | 1,103,492 | +0.27(+0.32%) |
Sep 13, 2013 | 84.18 | 84.79 | 84.00 | 84.35 | 602,766 | +0.17(+0.20%) |
Sep 12, 2013 | 85.08 | 85.14 | 84.07 | 84.18 | 827,650 | -0.71(-0.83%) |
Sep 11, 2013 | 85.29 | 85.52 | 84.42 | 84.89 | 1,019,857 | -0.38(-0.44%) |
Sep 10, 2013 | 85.72 | 85.94 | 84.99 | 85.27 | 1,497,553 | +0.01(+0.01%) |
Sep 09, 2013 | 86.67 | 86.86 | 85.10 | 85.26 | 1,924,838 | -1.39(-1.60%) |
Sep 06, 2013 | 86.91 | 87.34 | 85.23 | 86.64 | 742,960 | -0.70(-0.80%) |
Sep 05, 2013 | 87.00 | 87.78 | 86.92 | 87.34 | 648,408 | +0.29(+0.34%) |
Sep 04, 2013 | 85.99 | 87.25 | 85.99 | 87.05 | 1,005,034 | +1.02(+1.18%) |
Sep 03, 2013 | 86.18 | 87.13 | 85.11 | 86.03 | 1,321,569 | +0.63(+0.73%) |
Aug 30, 2013 | 86.14 | 86.15 | 84.73 | 85.41 | 678,306 | -0.35(-0.41%) |
Aug 29, 2013 | 85.48 | 86.22 | 85.15 | 85.76 | 515,638 | +0.02(+0.02%) |
Aug 28, 2013 | 85.60 | 86.25 | 85.39 | 85.75 | 792,697 | +0.06(+0.07%) |
Aug 27, 2013 | 87.87 | 88.01 | 85.65 | 85.69 | 1,445,887 | -3.09(-3.48%) |
Aug 26, 2013 | 88.48 | 89.07 | 88.22 | 88.78 | 1,079,211 | +0.21(+0.24%) |
Aug 23, 2013 | 89.43 | 89.44 | 88.14 | 88.57 | 752,494 | -0.37(-0.41%) |
Aug 22, 2013 | 87.19 | 89.27 | 87.18 | 88.94 | 878,733 | +1.89(+2.17%) |
Aug 21, 2013 | 87.04 | 87.63 | 86.36 | 87.05 | 868,118 | -0.36(-0.41%) |
Aug 20, 2013 | 86.98 | 87.84 | 86.83 | 87.41 | 532,342 | +0.49(+0.56%) |
Aug 19, 2013 | 87.50 | 87.58 | 86.80 | 86.92 | 762,253 | -0.53(-0.61%) |
Aug 16, 2013 | 87.25 | 88.09 | 87.21 | 87.45 | 820,944 | +0.02(+0.03%) |
Aug 15, 2013 | 87.50 | 87.88 | 87.18 | 87.43 | 832,672 | -0.51(-0.58%) |
Aug 14, 2013 | 87.95 | 88.21 | 87.57 | 87.94 | 734,835 | +0.03(+0.03%) |
Aug 13, 2013 | 88.32 | 88.32 | 87.56 | 87.91 | 683,969 | -0.33(-0.37%) |
Aug 12, 2013 | 87.82 | 88.43 | 87.48 | 88.24 | 710,772 | +0.11(+0.13%) |
Aug 09, 2013 | 88.19 | 88.55 | 87.70 | 88.13 | 784,391 | -0.25(-0.28%) |
Aug 08, 2013 | 88.26 | 88.92 | 87.65 | 88.38 | 579,257 | +0.47(+0.54%) |
Aug 07, 2013 | 88.25 | 88.50 | 87.48 | 87.90 | 1,592,826 | -0.67(-0.75%) |
Aug 06, 2013 | 88.97 | 88.97 | 88.29 | 88.57 | 724,139 | -0.44(-0.50%) |
Aug 05, 2013 | 88.86 | 89.45 | 88.44 | 89.01 | 688,254 | -0.20(-0.23%) |
Aug 02, 2013 | 88.98 | 89.42 | 88.68 | 89.21 | 1,089,940 | +0.00(+0.00%) |