Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 73.13 | 73.53 | 72.75 | 72.86 | 756,680 | -0.44(-0.60%) |
Oct 30, 2013 | 73.36 | 74.26 | 72.92 | 73.30 | 651,596 | -0.24(-0.33%) |
Oct 29, 2013 | 73.66 | 74.10 | 73.36 | 73.54 | 831,408 | +0.21(+0.29%) |
Oct 28, 2013 | 73.43 | 73.75 | 73.16 | 73.33 | 462,006 | -0.03(-0.04%) |
Oct 25, 2013 | 73.58 | 74.39 | 73.03 | 73.36 | 483,616 | -0.30(-0.41%) |
Oct 24, 2013 | 74.46 | 74.46 | 72.76 | 73.66 | 558,540 | -0.80(-1.07%) |
Oct 23, 2013 | 75.27 | 75.27 | 73.77 | 74.46 | 357,491 | -0.66(-0.88%) |
Oct 22, 2013 | 75.21 | 75.79 | 74.96 | 75.12 | 273,409 | -0.02(-0.03%) |
Oct 21, 2013 | 75.06 | 75.25 | 74.74 | 75.14 | 304,594 | +0.12(+0.16%) |
Oct 18, 2013 | 75.05 | 75.07 | 74.18 | 75.02 | 414,492 | -0.06(-0.08%) |
Oct 17, 2013 | 73.75 | 75.12 | 73.26 | 75.08 | 508,405 | +1.02(+1.38%) |
Oct 16, 2013 | 73.01 | 74.26 | 72.93 | 74.06 | 307,120 | +1.33(+1.83%) |
Oct 15, 2013 | 73.07 | 73.83 | 72.53 | 72.73 | 437,917 | -0.56(-0.76%) |
Oct 14, 2013 | 72.48 | 73.55 | 72.27 | 73.29 | 390,438 | +0.13(+0.18%) |
Oct 11, 2013 | 72.71 | 73.44 | 72.48 | 73.16 | 289,778 | +0.28(+0.38%) |
Oct 10, 2013 | 71.54 | 72.88 | 71.54 | 72.88 | 440,078 | +2.21(+3.13%) |
Oct 09, 2013 | 70.92 | 71.08 | 70.26 | 70.67 | 394,681 | -0.15(-0.21%) |
Oct 08, 2013 | 71.83 | 71.95 | 70.81 | 70.82 | 255,339 | -0.97(-1.35%) |
Oct 07, 2013 | 71.98 | 72.36 | 71.60 | 71.79 | 253,674 | -0.77(-1.06%) |
Oct 04, 2013 | 71.33 | 72.58 | 71.28 | 72.56 | 341,197 | +1.25(+1.75%) |
Oct 03, 2013 | 71.47 | 71.97 | 70.75 | 71.31 | 424,767 | -0.40(-0.56%) |
Oct 02, 2013 | 71.36 | 71.71 | 70.98 | 71.71 | 466,340 | -0.41(-0.57%) |
Oct 01, 2013 | 71.63 | 72.52 | 71.23 | 72.12 | 470,392 | -0.23(-0.32%) |
Sep 30, 2013 | 72.18 | 72.75 | 71.95 | 72.35 | 317,596 | -0.49(-0.67%) |
Sep 27, 2013 | 72.45 | 72.98 | 72.42 | 72.84 | 219,182 | -0.14(-0.19%) |
Sep 26, 2013 | 72.63 | 73.14 | 72.44 | 72.98 | 289,916 | +0.33(+0.45%) |
Sep 25, 2013 | 72.26 | 72.87 | 72.08 | 72.65 | 250,092 | +0.52(+0.72%) |
Sep 24, 2013 | 72.07 | 72.79 | 71.80 | 72.13 | 310,039 | +0.14(+0.19%) |
Sep 23, 2013 | 72.10 | 72.16 | 71.55 | 71.99 | 457,613 | +0.05(+0.07%) |
Sep 20, 2013 | 72.21 | 72.36 | 71.70 | 71.94 | 598,794 | +0.12(+0.17%) |
Sep 19, 2013 | 72.40 | 72.60 | 71.48 | 71.82 | 715,116 | -0.43(-0.60%) |
Sep 18, 2013 | 72.84 | 73.08 | 71.88 | 72.25 | 699,927 | -0.55(-0.76%) |
Sep 17, 2013 | 72.90 | 72.93 | 72.51 | 72.80 | 466,501 | -0.10(-0.14%) |
Sep 16, 2013 | 72.60 | 73.03 | 72.50 | 72.90 | 204,724 | +0.73(+1.01%) |
Sep 13, 2013 | 72.38 | 72.38 | 71.84 | 72.17 | 140,575 | +0.02(+0.03%) |
Sep 12, 2013 | 72.60 | 72.60 | 71.86 | 72.15 | 177,586 | -0.43(-0.59%) |
Sep 11, 2013 | 72.16 | 72.64 | 71.78 | 72.58 | 316,933 | +0.44(+0.61%) |
Sep 10, 2013 | 71.89 | 72.16 | 71.60 | 72.14 | 329,612 | +0.71(+0.99%) |
Sep 09, 2013 | 70.55 | 71.45 | 70.39 | 71.43 | 176,929 | +0.88(+1.25%) |
Sep 06, 2013 | 71.16 | 71.17 | 69.72 | 70.55 | 265,141 | -0.32(-0.45%) |
Sep 05, 2013 | 70.11 | 71.00 | 70.03 | 70.87 | 350,594 | +0.72(+1.03%) |
Sep 04, 2013 | 69.19 | 70.53 | 69.14 | 70.15 | 385,097 | +0.98(+1.42%) |
Sep 03, 2013 | 69.68 | 70.26 | 68.74 | 69.17 | 370,190 | +0.28(+0.41%) |
Aug 30, 2013 | 69.58 | 69.88 | 68.69 | 68.89 | 378,258 | -0.74(-1.06%) |
Aug 29, 2013 | 69.29 | 70.21 | 68.96 | 69.63 | 293,489 | +0.27(+0.39%) |
Aug 28, 2013 | 69.15 | 69.70 | 68.89 | 69.36 | 397,715 | +0.26(+0.38%) |
Aug 27, 2013 | 70.50 | 70.51 | 69.07 | 69.10 | 456,770 | -1.97(-2.77%) |
Aug 26, 2013 | 71.35 | 71.53 | 70.85 | 71.07 | 342,577 | -0.25(-0.35%) |
Aug 23, 2013 | 71.37 | 71.87 | 70.77 | 71.32 | 344,539 | +0.01(+0.01%) |
Aug 22, 2013 | 70.19 | 71.62 | 70.01 | 71.31 | 262,826 | +1.35(+1.93%) |
Aug 21, 2013 | 70.30 | 70.63 | 69.66 | 69.96 | 367,662 | -0.48(-0.68%) |
Aug 20, 2013 | 70.11 | 70.76 | 69.57 | 70.44 | 338,535 | +0.44(+0.63%) |
Aug 19, 2013 | 70.84 | 71.10 | 69.99 | 70.00 | 476,324 | -0.93(-1.31%) |
Aug 16, 2013 | 70.33 | 71.54 | 70.29 | 70.93 | 300,896 | +0.52(+0.74%) |
Aug 15, 2013 | 70.71 | 70.87 | 70.07 | 70.41 | 274,396 | -0.74(-1.04%) |
Aug 14, 2013 | 71.37 | 71.56 | 70.96 | 71.15 | 180,241 | -0.37(-0.52%) |
Aug 13, 2013 | 71.27 | 71.68 | 70.93 | 71.52 | 280,305 | +0.38(+0.53%) |
Aug 12, 2013 | 70.91 | 71.29 | 70.77 | 71.14 | 300,372 | -0.02(-0.03%) |
Aug 09, 2013 | 71.10 | 71.41 | 70.77 | 71.16 | 294,764 | +0.00(+0.00%) |
Aug 08, 2013 | 71.25 | 71.67 | 70.66 | 71.16 | 229,312 | +0.33(+0.47%) |
Aug 07, 2013 | 70.94 | 71.07 | 70.37 | 70.83 | 255,179 | -0.26(-0.37%) |
Aug 06, 2013 | 71.62 | 71.62 | 70.60 | 71.09 | 447,872 | -0.54(-0.75%) |
Aug 05, 2013 | 72.40 | 72.46 | 71.37 | 71.63 | 394,519 | -0.77(-1.06%) |
Aug 02, 2013 | 72.65 | 72.74 | 71.94 | 72.40 | 311,467 | -0.54(-0.74%) |