Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 82.77 | 83.30 | 82.48 | 82.79 | 31,221,604 | -0.19(-0.23%) |
Oct 30, 2013 | 83.36 | 83.48 | 82.58 | 82.98 | 33,368,948 | -0.08(-0.10%) |
Oct 29, 2013 | 83.16 | 83.26 | 82.70 | 83.06 | 36,490,776 | +0.14(+0.17%) |
Oct 28, 2013 | 82.90 | 83.05 | 82.55 | 82.92 | 27,059,516 | +0.02(+0.02%) |
Oct 25, 2013 | 83.10 | 83.28 | 82.50 | 82.90 | 0 | +0.59(+0.72%) |
Oct 24, 2013 | 81.99 | 82.48 | 81.88 | 82.31 | 22,956,246 | +0.36(+0.44%) |
Oct 23, 2013 | 82.04 | 82.20 | 81.55 | 81.95 | 37,989,008 | -0.50(-0.61%) |
Oct 22, 2013 | 82.62 | 82.90 | 81.93 | 82.45 | 43,910,288 | +0.12(+0.15%) |
Oct 21, 2013 | 82.31 | 82.54 | 82.07 | 82.33 | 31,116,118 | +0.18(+0.22%) |
Oct 18, 2013 | 81.56 | 82.18 | 81.35 | 82.15 | 39,628,220 | +1.31(+1.62%) |
Oct 17, 2013 | 80.00 | 80.87 | 79.95 | 80.84 | 31,726,786 | +0.46(+0.57%) |
Oct 16, 2013 | 79.83 | 80.42 | 79.79 | 80.38 | 46,602,608 | +0.90(+1.13%) |
Oct 15, 2013 | 79.73 | 80.11 | 79.38 | 79.48 | 37,168,852 | -0.31(-0.39%) |
Oct 14, 2013 | 78.74 | 79.79 | 78.68 | 79.79 | 31,409,516 | +0.56(+0.71%) |
Oct 11, 2013 | 78.41 | 79.29 | 78.40 | 79.23 | 0 | +0.62(+0.79%) |
Oct 10, 2013 | 77.80 | 78.79 | 77.79 | 78.61 | 46,778,160 | +1.63(+2.12%) |
Oct 09, 2013 | 77.40 | 77.44 | 76.35 | 76.98 | 64,449,056 | -0.24(-0.31%) |
Oct 08, 2013 | 78.76 | 78.81 | 77.19 | 77.22 | 43,407,096 | -1.52(-1.93%) |
Oct 07, 2013 | 78.72 | 79.35 | 78.67 | 78.74 | 20,090,396 | -0.66(-0.83%) |
Oct 04, 2013 | 78.72 | 79.51 | 78.65 | 79.40 | 22,854,266 | +0.68(+0.86%) |
Oct 03, 2013 | 79.55 | 79.72 | 78.30 | 78.72 | 42,073,624 | -0.93(-1.17%) |
Oct 02, 2013 | 79.13 | 79.76 | 79.06 | 79.65 | 25,170,784 | -0.03(-0.04%) |
Oct 01, 2013 | 78.87 | 79.72 | 78.85 | 79.68 | 32,973,376 | +0.61(+0.77%) |
Sep 27, 2013 | 78.74 | 79.21 | 78.59 | 79.07 | 0 | -0.10(-0.13%) |
Sep 26, 2013 | 78.87 | 79.36 | 78.85 | 79.17 | 20,989,316 | +0.61(+0.78%) |
Sep 25, 2013 | 78.88 | 79.00 | 78.40 | 78.56 | 22,365,456 | -0.27(-0.34%) |
Sep 24, 2013 | 79.00 | 79.25 | 78.57 | 78.83 | 20,926,364 | +0.00(+0.00%) |
Sep 23, 2013 | 79.34 | 79.41 | 78.45 | 78.83 | 30,166,440 | -0.16(-0.20%) |
Sep 20, 2013 | 79.47 | 79.54 | 78.95 | 78.98 | 0 | -0.52(-0.65%) |
Sep 19, 2013 | 79.54 | 79.69 | 79.36 | 79.50 | 26,216,922 | +0.19(+0.24%) |
Sep 18, 2013 | 78.49 | 79.47 | 78.33 | 79.31 | 31,064,322 | +0.94(+1.20%) |
Sep 17, 2013 | 77.99 | 78.47 | 77.98 | 78.37 | 26,876,360 | +0.52(+0.67%) |
Sep 16, 2013 | 78.67 | 78.72 | 77.67 | 77.85 | 25,772,950 | -0.21(-0.27%) |
Sep 13, 2013 | 78.11 | 78.14 | 77.64 | 78.06 | 0 | +0.05(+0.06%) |
Sep 12, 2013 | 78.06 | 78.25 | 77.85 | 78.01 | 18,162,356 | -0.05(-0.06%) |
Sep 11, 2013 | 77.69 | 78.11 | 77.59 | 78.06 | 27,855,620 | -0.15(-0.19%) |
Sep 10, 2013 | 78.27 | 78.32 | 77.92 | 78.21 | 24,434,908 | +0.38(+0.49%) |
Sep 09, 2013 | 77.23 | 77.96 | 77.23 | 77.83 | 25,096,618 | +0.90(+1.17%) |
Sep 06, 2013 | 77.09 | 77.34 | 76.05 | 76.93 | 0 | +0.09(+0.12%) |
Sep 05, 2013 | 76.75 | 77.05 | 76.73 | 76.84 | 17,798,092 | +0.13(+0.17%) |
Sep 04, 2013 | 76.14 | 76.84 | 75.93 | 76.71 | 27,084,280 | +0.81(+1.07%) |
Sep 03, 2013 | 76.10 | 76.44 | 75.54 | 75.90 | 27,132,764 | +0.43(+0.57%) |
Aug 30, 2013 | 76.04 | 76.04 | 75.20 | 75.47 | 0 | -0.49(-0.65%) |
Aug 29, 2013 | 75.40 | 76.34 | 75.30 | 75.96 | 27,072,058 | +0.53(+0.70%) |
Aug 28, 2013 | 75.08 | 75.75 | 75.05 | 75.43 | 20,359,392 | +0.29(+0.39%) |
Aug 27, 2013 | 75.82 | 76.18 | 74.96 | 75.14 | 40,027,024 | -1.57(-2.05%) |
Aug 26, 2013 | 76.72 | 77.28 | 76.55 | 76.71 | 26,085,352 | +0.04(+0.05%) |
Aug 23, 2013 | 76.73 | 76.77 | 76.40 | 76.67 | 0 | +0.51(+0.67%) |
Aug 22, 2013 | 75.73 | 76.21 | 75.71 | 76.16 | 17,233,100 | +0.74(+0.98%) |
Aug 21, 2013 | 75.46 | 76.09 | 75.14 | 75.42 | 30,618,408 | -0.26(-0.34%) |
Aug 20, 2013 | 75.49 | 76.03 | 75.43 | 75.68 | 18,826,652 | +0.33(+0.44%) |
Aug 19, 2013 | 75.50 | 76.13 | 75.33 | 75.35 | 29,500,732 | -0.14(-0.18%) |
Aug 16, 2013 | 75.54 | 75.87 | 75.35 | 75.48 | 0 | -0.03(-0.03%) |
Aug 15, 2013 | 75.98 | 75.99 | 75.29 | 75.51 | 37,851,768 | -1.30(-1.69%) |
Aug 14, 2013 | 77.07 | 77.18 | 76.70 | 76.81 | 28,531,684 | -0.29(-0.38%) |
Aug 13, 2013 | 76.77 | 77.27 | 76.22 | 77.10 | 23,673,228 | +0.43(+0.56%) |
Aug 12, 2013 | 76.20 | 76.81 | 76.19 | 76.67 | 19,985,312 | +0.18(+0.24%) |
Aug 09, 2013 | 76.70 | 76.94 | 76.27 | 76.49 | 18,569,820 | -0.31(-0.40%) |
Aug 08, 2013 | 76.84 | 76.98 | 76.30 | 76.80 | 19,922,186 | +0.38(+0.50%) |
Aug 07, 2013 | 76.36 | 76.57 | 75.87 | 76.42 | 19,187,412 | -0.14(-0.18%) |
Aug 06, 2013 | 76.92 | 76.99 | 76.25 | 76.56 | 23,673,252 | -0.46(-0.60%) |
Aug 05, 2013 | 76.89 | 77.08 | 76.78 | 77.02 | 15,435,351 | +0.05(+0.06%) |
Aug 02, 2013 | 76.56 | 76.99 | 76.38 | 76.97 | 18,105,230 | +0.43(+0.56%) |