Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 82.74 | 84.89 | 81.28 | 82.64 | 2,205,086 | -0.12(-0.15%) |
Oct 30, 2013 | 84.45 | 85.39 | 82.35 | 82.76 | 2,995,287 | -1.49(-1.77%) |
Oct 29, 2013 | 82.89 | 84.31 | 82.04 | 84.25 | 1,994,679 | +1.45(+1.75%) |
Oct 28, 2013 | 82.27 | 83.22 | 80.97 | 82.80 | 2,177,225 | +0.99(+1.21%) |
Oct 25, 2013 | 80.89 | 81.88 | 80.24 | 81.81 | 1,681,503 | +1.26(+1.56%) |
Oct 24, 2013 | 78.96 | 81.16 | 78.16 | 80.55 | 2,423,154 | +1.72(+2.18%) |
Oct 23, 2013 | 78.34 | 81.16 | 76.42 | 78.84 | 2,271,493 | +0.16(+0.20%) |
Oct 22, 2013 | 82.77 | 84.43 | 72.59 | 78.68 | 8,164,958 | +6.10(+8.40%) |
Oct 21, 2013 | 72.27 | 73.07 | 71.15 | 72.58 | 2,477,376 | +0.66(+0.92%) |
Oct 18, 2013 | 71.19 | 71.96 | 69.99 | 71.92 | 1,538,832 | +1.07(+1.51%) |
Oct 17, 2013 | 72.64 | 72.84 | 69.49 | 70.85 | 4,204,135 | -2.00(-2.75%) |
Oct 16, 2013 | 70.20 | 72.98 | 70.06 | 72.85 | 2,588,896 | +2.48(+3.53%) |
Oct 15, 2013 | 68.88 | 70.50 | 68.58 | 70.37 | 1,857,736 | +1.72(+2.51%) |
Oct 14, 2013 | 67.14 | 69.14 | 66.28 | 68.64 | 1,482,515 | +1.05(+1.55%) |
Oct 11, 2013 | 68.36 | 68.84 | 67.24 | 67.60 | 854,571 | -0.74(-1.09%) |
Oct 10, 2013 | 66.67 | 68.52 | 66.56 | 68.34 | 1,510,024 | +2.83(+4.33%) |
Oct 09, 2013 | 66.59 | 66.78 | 62.76 | 65.51 | 3,667,121 | -1.73(-2.58%) |
Oct 08, 2013 | 69.61 | 69.99 | 66.98 | 67.24 | 2,279,272 | -2.44(-3.50%) |
Oct 07, 2013 | 69.97 | 70.09 | 69.35 | 69.68 | 1,623,614 | -0.64(-0.91%) |
Oct 04, 2013 | 69.20 | 70.67 | 69.13 | 70.32 | 1,392,748 | +1.06(+1.53%) |
Oct 03, 2013 | 69.58 | 69.68 | 69.06 | 69.26 | 1,721,172 | -0.24(-0.35%) |
Oct 02, 2013 | 69.10 | 69.61 | 67.90 | 69.50 | 1,600,041 | +0.07(+0.10%) |
Oct 01, 2013 | 67.66 | 69.86 | 67.49 | 69.43 | 1,813,643 | +1.77(+2.61%) |
Sep 30, 2013 | 68.76 | 68.94 | 67.47 | 67.66 | 2,003,929 | -2.13(-3.06%) |
Sep 27, 2013 | 68.94 | 69.97 | 67.48 | 69.80 | 1,773,414 | +0.37(+0.53%) |
Sep 26, 2013 | 69.08 | 70.39 | 68.35 | 69.43 | 1,219,061 | +0.70(+1.02%) |
Sep 25, 2013 | 66.56 | 69.00 | 66.56 | 68.73 | 1,800,584 | +2.18(+3.27%) |
Sep 24, 2013 | 66.12 | 67.49 | 65.99 | 66.55 | 1,242,905 | +0.41(+0.62%) |
Sep 23, 2013 | 65.58 | 66.17 | 64.57 | 66.14 | 1,181,917 | +0.57(+0.86%) |
Sep 20, 2013 | 66.09 | 66.43 | 65.45 | 65.58 | 941,250 | -0.55(-0.83%) |
Sep 19, 2013 | 66.98 | 67.66 | 65.58 | 66.13 | 1,095,879 | -0.78(-1.16%) |
Sep 18, 2013 | 66.60 | 66.95 | 65.37 | 66.91 | 907,775 | +0.09(+0.14%) |
Sep 17, 2013 | 66.66 | 67.02 | 65.40 | 66.81 | 1,094,992 | +0.37(+0.56%) |
Sep 16, 2013 | 66.28 | 67.38 | 65.75 | 66.44 | 1,479,228 | +0.95(+1.45%) |
Sep 13, 2013 | 66.18 | 66.77 | 64.55 | 65.49 | 1,451,578 | -0.47(-0.71%) |
Sep 12, 2013 | 66.45 | 66.79 | 65.73 | 65.96 | 844,377 | -0.31(-0.47%) |
Sep 11, 2013 | 66.81 | 67.12 | 65.49 | 66.27 | 895,435 | -0.54(-0.81%) |
Sep 10, 2013 | 66.64 | 67.42 | 66.26 | 66.81 | 2,335,111 | +1.12(+1.70%) |
Sep 09, 2013 | 62.38 | 65.96 | 62.38 | 65.70 | 2,831,114 | +3.41(+5.47%) |
Sep 06, 2013 | 62.90 | 63.08 | 60.35 | 62.29 | 1,370,657 | -0.27(-0.43%) |
Sep 05, 2013 | 60.11 | 63.20 | 60.08 | 62.56 | 1,654,356 | +2.67(+4.46%) |
Sep 04, 2013 | 59.83 | 60.39 | 59.27 | 59.89 | 889,508 | +0.19(+0.32%) |
Sep 03, 2013 | 59.90 | 60.46 | 59.19 | 59.70 | 734,100 | +0.54(+0.91%) |
Aug 30, 2013 | 60.26 | 60.26 | 58.38 | 59.16 | 827,901 | -1.10(-1.82%) |
Aug 29, 2013 | 59.20 | 60.87 | 59.10 | 60.26 | 664,346 | +1.35(+2.29%) |
Aug 28, 2013 | 59.01 | 59.70 | 58.83 | 58.91 | 883,157 | -0.25(-0.43%) |
Aug 27, 2013 | 60.64 | 60.74 | 58.16 | 59.16 | 966,520 | -1.75(-2.87%) |
Aug 26, 2013 | 61.49 | 61.79 | 60.72 | 60.91 | 531,370 | -0.52(-0.84%) |
Aug 23, 2013 | 61.49 | 61.62 | 60.99 | 61.42 | 709,872 | -0.06(-0.10%) |
Aug 22, 2013 | 61.10 | 62.33 | 60.84 | 61.49 | 727,743 | +0.70(+1.15%) |
Aug 21, 2013 | 61.24 | 61.41 | 60.57 | 60.79 | 902,495 | -0.11(-0.17%) |
Aug 20, 2013 | 59.66 | 61.27 | 59.36 | 60.89 | 1,082,981 | +1.22(+2.04%) |
Aug 19, 2013 | 61.31 | 61.31 | 59.42 | 59.67 | 1,220,374 | -1.69(-2.75%) |
Aug 16, 2013 | 59.30 | 61.84 | 59.16 | 61.36 | 1,419,629 | +2.06(+3.47%) |
Aug 15, 2013 | 61.98 | 61.98 | 59.18 | 59.31 | 1,532,257 | -2.73(-4.40%) |
Aug 14, 2013 | 62.38 | 63.39 | 61.84 | 62.04 | 1,004,877 | -0.51(-0.81%) |
Aug 13, 2013 | 62.33 | 62.60 | 61.52 | 62.55 | 2,059,987 | +0.37(+0.60%) |
Aug 12, 2013 | 61.52 | 62.57 | 61.27 | 62.17 | 873,677 | +0.57(+0.93%) |
Aug 09, 2013 | 61.55 | 61.93 | 61.14 | 61.60 | 729,074 | -0.03(-0.05%) |
Aug 08, 2013 | 61.62 | 62.07 | 60.90 | 61.63 | 1,116,584 | +0.20(+0.33%) |
Aug 07, 2013 | 61.53 | 61.68 | 59.30 | 61.43 | 1,131,129 | -0.09(-0.15%) |
Aug 06, 2013 | 62.01 | 62.49 | 60.65 | 61.52 | 1,572,861 | -0.49(-0.80%) |
Aug 05, 2013 | 61.98 | 62.08 | 60.75 | 62.01 | 1,898,702 | +0.00(+0.00%) |
Aug 02, 2013 | 62.10 | 62.49 | 60.81 | 62.01 | 1,709,720 | +0.56(+0.91%) |