Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 84.06 | 84.18 | 83.66 | 83.74 | 163,939 | -0.46(-0.54%) |
Oct 30, 2013 | 85.01 | 85.01 | 83.98 | 84.20 | 169,537 | -0.67(-0.79%) |
Oct 29, 2013 | 84.49 | 84.88 | 84.21 | 84.87 | 260,397 | +0.66(+0.79%) |
Oct 28, 2013 | 83.32 | 84.42 | 83.23 | 84.21 | 113,577 | +1.01(+1.22%) |
Oct 25, 2013 | 83.10 | 83.21 | 82.77 | 83.20 | 103,073 | +0.18(+0.22%) |
Oct 24, 2013 | 83.14 | 83.21 | 82.84 | 83.01 | 84,104 | -0.08(-0.09%) |
Oct 23, 2013 | 82.86 | 83.20 | 82.67 | 83.09 | 66,572 | +0.10(+0.12%) |
Oct 22, 2013 | 82.19 | 83.14 | 82.19 | 82.99 | 94,735 | +1.16(+1.42%) |
Oct 21, 2013 | 82.14 | 82.14 | 81.62 | 81.83 | 73,521 | -0.32(-0.39%) |
Oct 18, 2013 | 82.15 | 82.18 | 81.88 | 82.15 | 59,991 | +0.22(+0.27%) |
Oct 17, 2013 | 81.02 | 81.99 | 81.02 | 81.93 | 75,710 | +0.79(+0.98%) |
Oct 16, 2013 | 80.32 | 81.14 | 80.32 | 81.14 | 72,525 | +1.11(+1.39%) |
Oct 15, 2013 | 80.64 | 80.66 | 79.90 | 80.02 | 80,119 | -0.68(-0.84%) |
Oct 14, 2013 | 79.92 | 80.70 | 79.86 | 80.70 | 64,569 | +0.36(+0.45%) |
Oct 11, 2013 | 80.05 | 80.34 | 79.86 | 80.34 | 80,505 | +0.24(+0.30%) |
Oct 10, 2013 | 79.39 | 80.12 | 79.34 | 80.11 | 73,471 | +1.44(+1.83%) |
Oct 09, 2013 | 78.65 | 78.97 | 78.35 | 78.67 | 65,953 | +0.07(+0.09%) |
Oct 08, 2013 | 78.58 | 79.14 | 78.57 | 78.60 | 86,531 | -0.07(-0.09%) |
Oct 07, 2013 | 78.66 | 79.04 | 78.41 | 78.67 | 44,390 | -0.36(-0.45%) |
Oct 04, 2013 | 79.01 | 79.17 | 78.76 | 79.02 | 32,871 | +0.17(+0.21%) |
Oct 03, 2013 | 79.11 | 79.15 | 78.58 | 78.86 | 52,631 | -0.41(-0.52%) |
Oct 02, 2013 | 79.20 | 79.29 | 78.58 | 79.27 | 66,498 | -0.24(-0.30%) |
Oct 01, 2013 | 78.99 | 79.51 | 78.89 | 79.51 | 70,775 | -0.24(-0.30%) |
Sep 27, 2013 | 79.77 | 80.00 | 79.43 | 79.74 | 69,254 | -0.52(-0.65%) |
Sep 26, 2013 | 80.05 | 80.28 | 79.83 | 80.26 | 42,999 | +0.36(+0.45%) |
Sep 25, 2013 | 80.44 | 80.54 | 79.86 | 79.90 | 42,523 | -0.56(-0.70%) |
Sep 24, 2013 | 80.87 | 81.02 | 80.40 | 80.47 | 29,268 | -0.41(-0.51%) |
Sep 23, 2013 | 81.01 | 81.02 | 80.67 | 80.88 | 83,944 | -0.31(-0.38%) |
Sep 20, 2013 | 81.79 | 81.79 | 81.18 | 81.18 | 85,633 | -0.55(-0.67%) |
Sep 19, 2013 | 82.23 | 82.23 | 81.59 | 81.73 | 153,443 | -0.37(-0.46%) |
Sep 18, 2013 | 81.14 | 82.11 | 80.70 | 82.11 | 84,825 | +1.00(+1.23%) |
Sep 17, 2013 | 80.71 | 81.20 | 80.64 | 81.11 | 63,924 | +0.34(+0.42%) |
Sep 16, 2013 | 80.92 | 81.03 | 80.66 | 80.77 | 118,699 | +0.66(+0.82%) |
Sep 13, 2013 | 79.63 | 80.14 | 79.63 | 80.12 | 81,872 | +0.65(+0.82%) |
Sep 12, 2013 | 79.36 | 79.67 | 79.36 | 79.47 | 35,572 | +0.02(+0.03%) |
Sep 11, 2013 | 78.74 | 79.44 | 78.74 | 79.44 | 43,321 | +0.51(+0.65%) |
Sep 10, 2013 | 79.21 | 79.21 | 78.64 | 78.93 | 75,672 | +0.14(+0.17%) |
Sep 09, 2013 | 78.38 | 78.82 | 78.32 | 78.80 | 136,482 | +0.62(+0.79%) |
Sep 06, 2013 | 78.22 | 78.54 | 77.46 | 78.18 | 53,172 | +0.09(+0.12%) |
Sep 05, 2013 | 78.11 | 78.35 | 78.00 | 78.09 | 50,077 | -0.08(-0.11%) |
Sep 04, 2013 | 77.61 | 78.32 | 77.53 | 78.17 | 106,451 | +0.52(+0.67%) |
Sep 03, 2013 | 78.29 | 78.35 | 77.50 | 77.65 | 120,121 | -0.11(-0.15%) |
Aug 30, 2013 | 77.77 | 77.87 | 77.48 | 77.77 | 67,213 | +0.15(+0.20%) |
Aug 29, 2013 | 77.12 | 77.89 | 77.00 | 77.61 | 74,170 | +0.44(+0.57%) |
Aug 28, 2013 | 77.63 | 77.63 | 77.17 | 77.17 | 494,467 | -0.57(-0.74%) |
Aug 27, 2013 | 77.77 | 77.98 | 77.60 | 77.74 | 80,554 | -0.59(-0.76%) |
Aug 26, 2013 | 79.19 | 79.19 | 78.32 | 78.34 | 49,923 | -0.82(-1.03%) |
Aug 23, 2013 | 78.83 | 79.21 | 78.72 | 79.15 | 38,553 | +0.47(+0.60%) |
Aug 22, 2013 | 78.35 | 78.80 | 78.34 | 78.68 | 33,270 | +0.37(+0.48%) |
Aug 21, 2013 | 78.80 | 78.93 | 78.27 | 78.31 | 59,776 | -0.63(-0.79%) |
Aug 20, 2013 | 78.80 | 79.29 | 78.76 | 78.93 | 61,498 | +0.11(+0.14%) |
Aug 19, 2013 | 79.05 | 79.12 | 78.80 | 78.83 | 52,585 | -0.27(-0.35%) |
Aug 16, 2013 | 79.51 | 79.57 | 79.01 | 79.10 | 83,819 | -0.46(-0.58%) |
Aug 15, 2013 | 80.31 | 80.50 | 79.51 | 79.56 | 98,604 | -1.41(-1.74%) |
Aug 14, 2013 | 81.54 | 81.54 | 80.97 | 80.97 | 46,618 | -0.52(-0.64%) |
Aug 13, 2013 | 81.64 | 81.64 | 81.13 | 81.49 | 44,954 | +0.02(+0.03%) |
Aug 12, 2013 | 81.43 | 81.52 | 81.20 | 81.46 | 62,419 | -0.12(-0.15%) |
Aug 09, 2013 | 81.84 | 81.93 | 81.45 | 81.59 | 46,031 | -0.40(-0.48%) |
Aug 08, 2013 | 81.89 | 82.06 | 81.53 | 81.98 | 48,008 | +0.34(+0.42%) |
Aug 07, 2013 | 81.96 | 81.96 | 81.50 | 81.64 | 62,351 | -0.38(-0.46%) |
Aug 06, 2013 | 82.11 | 82.18 | 81.78 | 82.02 | 54,197 | -0.16(-0.19%) |
Aug 05, 2013 | 82.02 | 82.28 | 81.91 | 82.18 | 84,865 | +0.08(+0.10%) |
Aug 02, 2013 | 81.98 | 82.10 | 81.48 | 82.10 | 47,837 | +0.05(+0.06%) |