Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 86.67 | 87.06 | 85.76 | 85.95 | 3,568,419 | -0.55(-0.63%) |
Oct 30, 2013 | 87.56 | 87.69 | 86.27 | 86.50 | 3,415,648 | -1.03(-1.17%) |
Oct 29, 2013 | 87.55 | 87.61 | 86.36 | 87.52 | 3,548,577 | -0.05(-0.05%) |
Oct 28, 2013 | 85.84 | 88.03 | 85.70 | 87.57 | 4,466,832 | +1.49(+1.73%) |
Oct 25, 2013 | 86.30 | 86.33 | 85.23 | 86.08 | 0 | +0.09(+0.10%) |
Oct 24, 2013 | 86.05 | 86.98 | 85.66 | 85.99 | 4,365,170 | +0.39(+0.46%) |
Oct 23, 2013 | 85.06 | 85.96 | 84.44 | 85.60 | 4,547,393 | -0.40(-0.46%) |
Oct 22, 2013 | 84.65 | 86.32 | 83.92 | 86.00 | 4,872,807 | +1.90(+2.26%) |
Oct 21, 2013 | 85.07 | 85.45 | 83.45 | 84.10 | 3,625,415 | -0.95(-1.11%) |
Oct 18, 2013 | 85.81 | 85.84 | 84.20 | 85.04 | 3,640,394 | -0.69(-0.80%) |
Oct 17, 2013 | 84.12 | 85.82 | 84.10 | 85.73 | 3,589,583 | +1.16(+1.37%) |
Oct 16, 2013 | 83.19 | 84.99 | 83.14 | 84.57 | 4,706,894 | +2.10(+2.55%) |
Oct 15, 2013 | 82.60 | 82.97 | 82.06 | 82.47 | 2,659,912 | -0.10(-0.13%) |
Oct 14, 2013 | 81.42 | 82.65 | 81.10 | 82.57 | 2,987,794 | +0.51(+0.62%) |
Oct 11, 2013 | 81.40 | 82.52 | 81.15 | 82.06 | 0 | +0.72(+0.88%) |
Oct 10, 2013 | 79.31 | 81.40 | 79.18 | 81.34 | 4,154,718 | +2.69(+3.42%) |
Oct 09, 2013 | 80.02 | 80.23 | 78.27 | 78.65 | 7,350,289 | -1.10(-1.37%) |
Oct 08, 2013 | 81.53 | 82.00 | 79.12 | 79.75 | 5,725,312 | -1.82(-2.23%) |
Oct 07, 2013 | 82.49 | 82.67 | 81.46 | 81.57 | 3,595,045 | -1.99(-2.38%) |
Oct 04, 2013 | 81.95 | 83.98 | 81.49 | 83.56 | 4,172,770 | +1.33(+1.61%) |
Oct 03, 2013 | 83.62 | 83.67 | 81.46 | 82.23 | 4,122,818 | -1.44(-1.72%) |
Oct 02, 2013 | 84.28 | 84.28 | 83.18 | 83.67 | 3,296,312 | -1.12(-1.33%) |
Oct 01, 2013 | 82.88 | 84.82 | 82.69 | 84.79 | 3,809,528 | +1.96(+2.37%) |
Sep 30, 2013 | 82.94 | 83.82 | 82.51 | 82.83 | 4,109,487 | -0.94(-1.12%) |
Sep 27, 2013 | 83.20 | 84.56 | 83.01 | 83.76 | 0 | +0.25(+0.30%) |
Sep 26, 2013 | 84.09 | 84.42 | 83.29 | 83.51 | 4,752,079 | +0.27(+0.33%) |
Sep 25, 2013 | 84.96 | 84.96 | 83.18 | 83.24 | 4,934,226 | -1.70(-2.00%) |
Sep 24, 2013 | 85.24 | 86.20 | 84.80 | 84.94 | 2,938,635 | -0.20(-0.23%) |
Sep 23, 2013 | 85.76 | 86.21 | 85.13 | 85.14 | 3,398,058 | -1.33(-1.54%) |
Sep 20, 2013 | 86.70 | 87.04 | 85.90 | 86.47 | 0 | -0.24(-0.28%) |
Sep 19, 2013 | 87.21 | 87.21 | 85.59 | 86.72 | 4,094,956 | -0.25(-0.29%) |
Sep 18, 2013 | 85.54 | 87.26 | 85.11 | 86.97 | 0 | +1.33(+1.55%) |
Sep 17, 2013 | 86.81 | 86.81 | 85.35 | 85.64 | 0 | -1.07(-1.24%) |
Sep 16, 2013 | 86.41 | 86.72 | 85.41 | 86.72 | 6,454,631 | +1.57(+1.84%) |
Sep 13, 2013 | 84.34 | 85.27 | 83.82 | 85.15 | 0 | +1.18(+1.41%) |
Sep 12, 2013 | 83.05 | 84.13 | 82.85 | 83.96 | 3,629,231 | +1.10(+1.33%) |
Sep 11, 2013 | 83.05 | 83.54 | 82.43 | 82.86 | 4,319,041 | +0.60(+0.73%) |
Sep 10, 2013 | 83.12 | 83.33 | 81.71 | 82.26 | 4,238,360 | -0.38(-0.46%) |
Sep 09, 2013 | 82.40 | 82.85 | 81.74 | 82.64 | 3,767,165 | +0.49(+0.59%) |
Sep 06, 2013 | 83.65 | 83.65 | 81.40 | 82.15 | 0 | -1.42(-1.70%) |
Sep 05, 2013 | 83.54 | 83.83 | 82.74 | 83.57 | 3,599,639 | -0.07(-0.08%) |
Sep 04, 2013 | 82.38 | 83.76 | 81.55 | 83.64 | 3,992,528 | +1.49(+1.81%) |
Sep 03, 2013 | 81.80 | 82.87 | 81.41 | 82.15 | 4,441,254 | +1.53(+1.90%) |
Aug 30, 2013 | 80.83 | 81.27 | 79.94 | 80.62 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 80.48 | 82.51 | 80.29 | 80.56 | 3,633,139 | -0.25(-0.31%) |
Aug 28, 2013 | 80.37 | 81.48 | 80.15 | 80.81 | 3,740,620 | +0.05(+0.06%) |
Aug 27, 2013 | 82.66 | 83.36 | 80.35 | 80.76 | 7,172,821 | -3.42(-4.06%) |
Aug 26, 2013 | 81.97 | 86.03 | 81.96 | 84.18 | 15,606,385 | +6.03(+7.72%) |
Aug 23, 2013 | 78.58 | 78.81 | 77.59 | 78.15 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 78.44 | 79.45 | 77.58 | 78.66 | 2,861,241 | +1.21(+1.57%) |
Aug 21, 2013 | 78.10 | 78.58 | 76.87 | 77.44 | 3,158,683 | -0.70(-0.90%) |
Aug 20, 2013 | 77.05 | 78.61 | 77.05 | 78.15 | 2,507,310 | +0.84(+1.08%) |
Aug 19, 2013 | 77.79 | 78.58 | 77.22 | 77.31 | 2,308,381 | -0.33(-0.42%) |
Aug 16, 2013 | 78.27 | 79.04 | 77.59 | 77.64 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.40 | 80.31 | 77.40 | 78.27 | 4,412,247 | -0.65(-0.83%) |
Aug 14, 2013 | 79.21 | 80.09 | 78.83 | 78.92 | 0 | -0.55(-0.70%) |
Aug 13, 2013 | 80.04 | 80.25 | 78.86 | 79.47 | 3,638,871 | -0.26(-0.32%) |
Aug 12, 2013 | 80.15 | 80.62 | 79.69 | 79.73 | 2,505,438 | -1.05(-1.30%) |
Aug 09, 2013 | 80.26 | 82.07 | 79.84 | 80.78 | 3,834,512 | -0.55(-0.68%) |
Aug 08, 2013 | 82.33 | 82.45 | 80.57 | 81.33 | 6,451,987 | -1.49(-1.80%) |
Aug 07, 2013 | 77.06 | 83.48 | 76.12 | 82.82 | 13,456,582 | +5.29(+6.82%) |
Aug 06, 2013 | 78.84 | 79.13 | 77.05 | 77.53 | 4,853,212 | -1.63(-2.06%) |
Aug 05, 2013 | 80.24 | 80.29 | 79.03 | 79.16 | 2,496,904 | -1.20(-1.49%) |
Aug 02, 2013 | 81.00 | 81.04 | 79.72 | 80.36 | 2,858,530 | -0.24(-0.30%) |