Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 79.09 | 81.29 | 78.70 | 79.54 | 22,499 | -0.89(-1.11%) |
Oct 30, 2013 | 81.06 | 81.06 | 80.27 | 80.43 | 7,839 | -0.31(-0.38%) |
Oct 29, 2013 | 79.70 | 80.87 | 79.45 | 80.73 | 4,234 | +0.46(+0.58%) |
Oct 28, 2013 | 79.71 | 81.41 | 77.52 | 80.27 | 0 | +0.88(+1.11%) |
Oct 25, 2013 | 78.26 | 80.00 | 78.26 | 79.39 | 0 | +1.15(+1.47%) |
Oct 24, 2013 | 79.21 | 80.47 | 78.22 | 78.24 | 26,270 | -1.05(-1.32%) |
Oct 23, 2013 | 79.46 | 79.94 | 79.25 | 79.29 | 4,061 | +0.04(+0.05%) |
Oct 22, 2013 | 80.09 | 80.25 | 79.23 | 79.25 | 4,272 | -0.50(-0.63%) |
Oct 21, 2013 | 79.44 | 80.07 | 79.29 | 79.75 | 0 | +0.55(+0.70%) |
Oct 18, 2013 | 78.70 | 79.25 | 78.13 | 79.20 | 8,104 | -0.09(-0.11%) |
Oct 17, 2013 | 77.99 | 79.48 | 77.92 | 79.29 | 14,517 | +1.06(+1.36%) |
Oct 16, 2013 | 76.92 | 79.11 | 76.92 | 78.22 | 6,002 | +1.50(+1.95%) |
Oct 15, 2013 | 79.35 | 79.48 | 75.63 | 76.73 | 21,976 | -2.36(-2.99%) |
Oct 14, 2013 | 76.26 | 79.92 | 75.44 | 79.09 | 18,773 | +2.40(+3.13%) |
Oct 11, 2013 | 74.99 | 77.00 | 74.99 | 76.69 | 0 | +1.27(+1.68%) |
Oct 10, 2013 | 73.95 | 75.72 | 73.52 | 75.42 | 45,463 | +2.31(+3.16%) |
Oct 09, 2013 | 73.70 | 74.80 | 72.64 | 73.11 | 0 | -0.08(-0.11%) |
Oct 08, 2013 | 75.26 | 75.74 | 72.49 | 73.19 | 29,540 | -2.41(-3.19%) |
Oct 07, 2013 | 75.89 | 76.43 | 75.15 | 75.60 | 0 | -1.09(-1.43%) |
Oct 04, 2013 | 77.01 | 77.90 | 76.25 | 76.69 | 0 | -0.28(-0.36%) |
Oct 03, 2013 | 77.33 | 77.40 | 76.19 | 76.96 | 30,242 | -0.83(-1.06%) |
Oct 02, 2013 | 77.55 | 77.91 | 75.95 | 77.79 | 0 | +0.28(+0.37%) |
Oct 01, 2013 | 77.55 | 78.11 | 76.18 | 77.51 | 17,812 | +0.35(+0.46%) |
Sep 30, 2013 | 77.05 | 77.59 | 76.83 | 77.15 | 0 | -0.50(-0.65%) |
Sep 27, 2013 | 77.17 | 78.33 | 77.16 | 77.66 | 0 | +0.17(+0.21%) |
Sep 26, 2013 | 77.37 | 77.93 | 76.92 | 77.49 | 5,230 | +0.31(+0.40%) |
Sep 25, 2013 | 76.70 | 77.38 | 75.96 | 77.19 | 16,047 | +0.69(+0.91%) |
Sep 24, 2013 | 78.34 | 78.34 | 76.28 | 76.49 | 18,819 | -1.61(-2.07%) |
Sep 23, 2013 | 78.89 | 78.89 | 76.74 | 78.11 | 0 | -0.24(-0.30%) |
Sep 20, 2013 | 79.84 | 80.15 | 77.66 | 78.34 | 0 | -1.07(-1.35%) |
Sep 19, 2013 | 80.95 | 80.95 | 79.22 | 79.41 | 0 | -1.79(-2.20%) |
Sep 18, 2013 | 80.53 | 81.48 | 80.34 | 81.20 | 0 | +0.26(+0.32%) |
Sep 17, 2013 | 78.72 | 81.04 | 78.02 | 80.94 | 0 | +2.27(+2.88%) |
Sep 16, 2013 | 78.38 | 79.46 | 77.74 | 78.67 | 0 | +0.29(+0.37%) |
Sep 13, 2013 | 78.88 | 79.36 | 77.95 | 78.38 | 0 | -0.51(-0.65%) |
Sep 12, 2013 | 80.14 | 80.27 | 78.17 | 78.89 | 0 | -1.38(-1.72%) |
Sep 11, 2013 | 81.54 | 81.54 | 80.26 | 80.27 | 0 | -0.79(-0.97%) |
Sep 10, 2013 | 82.60 | 82.60 | 80.86 | 81.06 | 0 | -0.89(-1.09%) |
Sep 09, 2013 | 81.71 | 82.21 | 80.70 | 81.95 | 0 | +0.71(+0.87%) |
Sep 06, 2013 | 81.01 | 81.84 | 80.05 | 81.24 | 0 | +0.17(+0.21%) |
Sep 05, 2013 | 82.26 | 82.50 | 80.09 | 81.06 | 0 | -1.33(-1.61%) |
Sep 04, 2013 | 83.10 | 83.28 | 81.85 | 82.39 | 0 | -0.32(-0.39%) |
Sep 03, 2013 | 82.80 | 83.01 | 82.03 | 82.72 | 0 | +0.71(+0.87%) |
Aug 30, 2013 | 82.58 | 82.58 | 81.21 | 82.01 | 0 | -0.80(-0.97%) |
Aug 29, 2013 | 82.95 | 83.44 | 78.09 | 82.81 | 0 | +0.22(+0.26%) |
Aug 28, 2013 | 82.25 | 83.36 | 82.04 | 82.59 | 0 | +0.00(+0.00%) |
Aug 27, 2013 | 83.76 | 83.76 | 82.07 | 82.59 | 0 | -2.41(-2.83%) |
Aug 26, 2013 | 85.45 | 86.37 | 84.61 | 85.00 | 0 | -0.48(-0.56%) |
Aug 23, 2013 | 85.87 | 85.87 | 85.20 | 85.48 | 0 | -0.79(-0.91%) |
Aug 22, 2013 | 86.34 | 87.08 | 85.30 | 86.26 | 0 | +0.10(+0.12%) |
Aug 21, 2013 | 86.59 | 86.85 | 85.41 | 86.16 | 0 | -0.66(-0.76%) |
Aug 20, 2013 | 84.65 | 87.10 | 84.36 | 86.83 | 0 | +2.34(+2.77%) |
Aug 19, 2013 | 85.89 | 86.30 | 83.87 | 84.48 | 0 | -1.96(-2.27%) |
Aug 16, 2013 | 86.56 | 87.37 | 85.95 | 86.44 | 0 | +0.35(+0.41%) |
Aug 15, 2013 | 87.35 | 87.35 | 85.08 | 86.09 | 8,546 | -1.69(-1.92%) |
Aug 14, 2013 | 87.46 | 88.25 | 86.83 | 87.78 | 0 | -0.11(-0.12%) |
Aug 13, 2013 | 89.65 | 89.96 | 87.54 | 87.89 | 23,757 | -1.72(-1.92%) |
Aug 12, 2013 | 89.45 | 89.84 | 89.06 | 89.61 | 17,599 | +0.02(+0.02%) |
Aug 09, 2013 | 89.35 | 90.06 | 88.90 | 89.59 | 14,429 | +0.55(+0.61%) |
Aug 08, 2013 | 89.45 | 90.02 | 87.98 | 89.05 | 27,575 | -0.77(-0.86%) |
Aug 07, 2013 | 88.92 | 90.69 | 88.58 | 89.82 | 39,089 | +0.99(+1.12%) |
Aug 06, 2013 | 90.47 | 90.66 | 88.72 | 88.83 | 27,666 | -2.05(-2.25%) |
Aug 05, 2013 | 90.23 | 90.87 | 89.65 | 90.87 | 17,945 | +0.56(+0.62%) |
Aug 02, 2013 | 90.33 | 90.63 | 89.61 | 90.31 | 25,825 | -0.08(-0.09%) |