Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 87.60 | 88.59 | 87.59 | 88.22 | 3,316,031 | +0.74(+0.85%) |
Oct 30, 2013 | 88.02 | 88.31 | 87.46 | 87.48 | 3,006,641 | -0.34(-0.39%) |
Oct 29, 2013 | 87.68 | 87.96 | 87.36 | 87.82 | 2,834,119 | +0.25(+0.29%) |
Oct 28, 2013 | 87.02 | 87.85 | 86.78 | 87.57 | 3,364,330 | +0.35(+0.40%) |
Oct 25, 2013 | 86.26 | 87.25 | 86.13 | 87.22 | 2,930,474 | +0.65(+0.75%) |
Oct 24, 2013 | 86.20 | 87.59 | 86.01 | 86.57 | 5,492,937 | +0.20(+0.24%) |
Oct 23, 2013 | 86.52 | 86.73 | 85.87 | 86.36 | 3,334,216 | -0.42(-0.48%) |
Oct 22, 2013 | 86.48 | 87.15 | 86.42 | 86.78 | 2,929,319 | +0.39(+0.45%) |
Oct 21, 2013 | 86.08 | 86.44 | 86.00 | 86.40 | 2,492,787 | +0.29(+0.33%) |
Oct 18, 2013 | 86.13 | 86.54 | 85.80 | 86.11 | 3,695,489 | +0.15(+0.18%) |
Oct 17, 2013 | 84.64 | 86.13 | 84.62 | 85.96 | 3,969,577 | +1.18(+1.39%) |
Oct 16, 2013 | 84.72 | 84.78 | 84.22 | 84.78 | 3,689,660 | +0.79(+0.93%) |
Oct 15, 2013 | 85.02 | 85.09 | 83.97 | 83.99 | 3,880,901 | -1.11(-1.30%) |
Oct 14, 2013 | 84.30 | 85.31 | 84.12 | 85.10 | 2,663,050 | +0.48(+0.56%) |
Oct 11, 2013 | 83.53 | 84.66 | 82.99 | 84.62 | 3,555,915 | +0.97(+1.16%) |
Oct 10, 2013 | 83.14 | 83.66 | 82.94 | 83.66 | 3,835,563 | +1.24(+1.51%) |
Oct 09, 2013 | 82.21 | 82.69 | 81.77 | 82.42 | 3,562,170 | +0.29(+0.35%) |
Oct 08, 2013 | 83.22 | 83.57 | 82.09 | 82.13 | 4,092,720 | -1.07(-1.29%) |
Oct 07, 2013 | 83.11 | 83.61 | 82.91 | 83.20 | 2,753,568 | -0.50(-0.59%) |
Oct 04, 2013 | 82.98 | 83.92 | 82.81 | 83.70 | 2,829,833 | +0.60(+0.72%) |
Oct 03, 2013 | 83.22 | 83.50 | 82.64 | 83.10 | 3,603,167 | -0.46(-0.55%) |
Oct 02, 2013 | 83.51 | 83.83 | 83.03 | 83.56 | 2,921,265 | -0.29(-0.35%) |
Oct 01, 2013 | 83.90 | 83.99 | 83.28 | 83.85 | 2,636,799 | +0.15(+0.18%) |
Sep 30, 2013 | 83.69 | 84.09 | 83.19 | 83.71 | 3,002,413 | -0.57(-0.67%) |
Sep 27, 2013 | 84.10 | 84.33 | 83.60 | 84.27 | 2,893,176 | -0.31(-0.36%) |
Sep 26, 2013 | 84.54 | 84.82 | 84.06 | 84.58 | 3,194,977 | +0.32(+0.38%) |
Sep 25, 2013 | 84.74 | 84.97 | 84.24 | 84.26 | 3,100,400 | -0.42(-0.50%) |
Sep 24, 2013 | 84.99 | 85.43 | 84.60 | 84.68 | 5,032,882 | -0.22(-0.26%) |
Sep 23, 2013 | 84.42 | 85.15 | 84.38 | 84.90 | 4,942,448 | +0.77(+0.92%) |
Sep 20, 2013 | 85.17 | 85.47 | 84.13 | 84.13 | 9,997,486 | -1.09(-1.28%) |
Sep 19, 2013 | 84.93 | 85.71 | 84.93 | 85.22 | 4,131,458 | +0.20(+0.23%) |
Sep 18, 2013 | 84.30 | 85.18 | 84.03 | 85.02 | 4,716,362 | +0.95(+1.13%) |
Sep 17, 2013 | 83.47 | 84.25 | 83.17 | 84.07 | 3,474,936 | +0.49(+0.59%) |
Sep 16, 2013 | 83.87 | 84.12 | 83.46 | 83.58 | 3,935,403 | +0.44(+0.53%) |
Sep 13, 2013 | 83.06 | 83.31 | 82.94 | 83.14 | 2,814,964 | +0.28(+0.34%) |
Sep 12, 2013 | 83.28 | 83.36 | 82.72 | 82.86 | 3,423,289 | -0.36(-0.43%) |
Sep 11, 2013 | 82.46 | 83.22 | 82.43 | 83.22 | 2,693,672 | +0.79(+0.95%) |
Sep 10, 2013 | 82.23 | 82.63 | 82.07 | 82.43 | 3,670,115 | +0.60(+0.73%) |
Sep 09, 2013 | 81.06 | 82.12 | 80.97 | 81.83 | 2,779,048 | +1.19(+1.48%) |
Sep 06, 2013 | 80.68 | 81.19 | 79.84 | 80.64 | 2,803,933 | +0.12(+0.15%) |
Sep 05, 2013 | 80.16 | 80.70 | 79.94 | 80.52 | 2,778,779 | +0.22(+0.28%) |
Sep 04, 2013 | 79.27 | 80.52 | 79.27 | 80.30 | 3,293,663 | +0.93(+1.17%) |
Sep 03, 2013 | 80.31 | 80.56 | 79.11 | 79.37 | 3,092,535 | -0.25(-0.32%) |
Aug 30, 2013 | 79.64 | 79.73 | 79.11 | 79.62 | 3,146,337 | +0.18(+0.23%) |
Aug 29, 2013 | 79.12 | 79.80 | 78.92 | 79.44 | 2,017,837 | +0.22(+0.28%) |
Aug 28, 2013 | 78.87 | 79.51 | 78.76 | 79.21 | 2,205,138 | +0.19(+0.24%) |
Aug 27, 2013 | 79.50 | 79.79 | 78.98 | 79.02 | 2,733,298 | -1.12(-1.40%) |
Aug 26, 2013 | 80.18 | 80.74 | 79.94 | 80.15 | 2,591,972 | -0.05(-0.06%) |
Aug 23, 2013 | 80.45 | 80.62 | 79.63 | 80.19 | 2,786,993 | -0.19(-0.24%) |
Aug 22, 2013 | 79.64 | 80.54 | 79.45 | 80.38 | 2,855,925 | +0.88(+1.10%) |
Aug 21, 2013 | 80.47 | 80.50 | 79.45 | 79.51 | 3,272,010 | -0.96(-1.19%) |
Aug 20, 2013 | 80.53 | 80.79 | 80.30 | 80.46 | 3,085,043 | -0.13(-0.16%) |
Aug 19, 2013 | 80.75 | 80.84 | 80.50 | 80.60 | 2,623,958 | -0.20(-0.25%) |
Aug 16, 2013 | 80.65 | 81.02 | 80.62 | 80.80 | 3,346,380 | +0.03(+0.04%) |
Aug 15, 2013 | 81.51 | 81.51 | 80.62 | 80.76 | 2,847,974 | -1.23(-1.50%) |
Aug 14, 2013 | 82.89 | 82.90 | 81.96 | 82.00 | 2,899,515 | -0.73(-0.88%) |
Aug 13, 2013 | 82.63 | 83.09 | 81.70 | 82.73 | 2,901,376 | +0.20(+0.25%) |
Aug 12, 2013 | 82.26 | 82.79 | 82.07 | 82.53 | 2,363,002 | +0.05(+0.06%) |
Aug 09, 2013 | 82.77 | 83.10 | 82.05 | 82.48 | 3,528,819 | -0.26(-0.31%) |
Aug 08, 2013 | 82.45 | 82.96 | 82.01 | 82.74 | 3,414,799 | +0.59(+0.72%) |
Aug 07, 2013 | 81.78 | 82.23 | 81.59 | 82.14 | 2,774,239 | +0.23(+0.28%) |
Aug 06, 2013 | 82.14 | 82.23 | 81.66 | 81.91 | 2,574,563 | -0.29(-0.36%) |
Aug 05, 2013 | 82.38 | 82.44 | 82.13 | 82.21 | 1,939,040 | -0.24(-0.29%) |
Aug 02, 2013 | 82.25 | 82.51 | 81.89 | 82.44 | 2,729,082 | -0.10(-0.13%) |