Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 74.00 | 74.33 | 73.79 | 73.93 | 8,008 | -0.09(-0.12%) |
Oct 30, 2013 | 74.49 | 74.51 | 73.91 | 74.02 | 19,516 | -0.27(-0.37%) |
Oct 29, 2013 | 74.29 | 74.38 | 74.04 | 74.29 | 6,696 | +0.34(+0.45%) |
Oct 28, 2013 | 73.98 | 74.14 | 73.77 | 73.95 | 15,078 | +0.19(+0.26%) |
Oct 25, 2013 | 73.77 | 73.81 | 73.59 | 73.76 | 9,652 | +0.24(+0.33%) |
Oct 24, 2013 | 73.47 | 73.65 | 73.29 | 73.52 | 20,631 | +0.22(+0.30%) |
Oct 23, 2013 | 73.34 | 73.34 | 72.99 | 73.29 | 10,783 | -0.31(-0.42%) |
Oct 22, 2013 | 73.44 | 73.65 | 73.25 | 73.60 | 25,988 | +0.54(+0.74%) |
Oct 21, 2013 | 73.30 | 73.30 | 72.97 | 73.06 | 11,832 | -0.04(-0.06%) |
Oct 18, 2013 | 72.84 | 73.13 | 72.75 | 73.11 | 15,055 | +0.59(+0.81%) |
Oct 17, 2013 | 71.86 | 72.52 | 71.85 | 72.52 | 13,690 | +0.65(+0.91%) |
Oct 16, 2013 | 71.60 | 72.01 | 71.43 | 71.86 | 9,813 | +0.77(+1.09%) |
Oct 15, 2013 | 71.35 | 71.47 | 71.09 | 71.09 | 16,925 | -0.30(-0.42%) |
Oct 14, 2013 | 70.96 | 71.50 | 70.85 | 71.39 | 10,996 | +0.39(+0.55%) |
Oct 11, 2013 | 70.89 | 71.15 | 70.69 | 71.00 | 9,383 | +0.37(+0.53%) |
Oct 10, 2013 | 69.94 | 70.64 | 69.94 | 70.63 | 9,142 | +1.31(+1.89%) |
Oct 09, 2013 | 69.42 | 69.46 | 68.90 | 69.32 | 8,346 | -0.18(-0.25%) |
Oct 08, 2013 | 70.17 | 70.17 | 69.32 | 69.49 | 12,288 | -0.72(-1.03%) |
Oct 07, 2013 | 70.37 | 70.69 | 70.22 | 70.22 | 10,816 | -0.67(-0.95%) |
Oct 04, 2013 | 70.31 | 70.94 | 70.31 | 70.89 | 18,681 | +0.52(+0.74%) |
Oct 03, 2013 | 70.86 | 70.89 | 70.03 | 70.37 | 6,687 | -0.49(-0.69%) |
Oct 02, 2013 | 70.61 | 71.00 | 70.55 | 70.86 | 6,607 | -0.04(-0.06%) |
Oct 01, 2013 | 70.39 | 71.06 | 70.39 | 70.90 | 5,381 | +0.08(+0.12%) |
Sep 27, 2013 | 70.73 | 70.89 | 70.56 | 70.82 | 23,599 | -0.22(-0.32%) |
Sep 26, 2013 | 70.83 | 71.11 | 70.79 | 71.05 | 13,423 | +0.43(+0.61%) |
Sep 25, 2013 | 70.95 | 70.95 | 70.61 | 70.61 | 8,646 | -0.26(-0.37%) |
Sep 24, 2013 | 71.15 | 71.35 | 70.88 | 70.88 | 8,823 | -0.24(-0.33%) |
Sep 23, 2013 | 71.51 | 71.51 | 70.95 | 71.11 | 7,327 | -0.37(-0.52%) |
Sep 20, 2013 | 72.00 | 72.00 | 71.49 | 71.49 | 2,120 | -0.33(-0.46%) |
Sep 19, 2013 | 72.13 | 72.13 | 71.78 | 71.82 | 10,927 | -0.03(-0.04%) |
Sep 18, 2013 | 70.82 | 71.86 | 70.80 | 71.84 | 14,882 | +0.93(+1.31%) |
Sep 17, 2013 | 70.51 | 70.93 | 70.51 | 70.91 | 23,612 | +0.38(+0.54%) |
Sep 16, 2013 | 70.78 | 70.86 | 70.48 | 70.54 | 16,086 | +0.18(+0.25%) |
Sep 13, 2013 | 70.11 | 70.36 | 70.03 | 70.36 | 4,982 | +0.30(+0.43%) |
Sep 12, 2013 | 70.24 | 70.26 | 70.06 | 70.06 | 13,736 | +0.02(+0.03%) |
Sep 11, 2013 | 69.89 | 70.18 | 69.89 | 70.04 | 2,881 | -0.03(-0.04%) |
Sep 10, 2013 | 70.05 | 70.09 | 69.93 | 70.07 | 10,484 | +0.44(+0.63%) |
Sep 09, 2013 | 69.28 | 69.66 | 69.28 | 69.63 | 3,819 | +0.56(+0.80%) |
Sep 06, 2013 | 69.16 | 69.21 | 69.07 | 69.07 | 2,873 | +0.09(+0.13%) |
Sep 05, 2013 | 69.05 | 69.12 | 68.88 | 68.98 | 3,246 | +0.11(+0.16%) |
Sep 04, 2013 | 68.22 | 68.92 | 68.22 | 68.88 | 3,852 | +0.64(+0.94%) |
Sep 03, 2013 | 68.82 | 68.82 | 68.02 | 68.23 | 4,369 | +0.40(+0.58%) |
Aug 30, 2013 | 68.31 | 68.31 | 67.84 | 67.84 | 5,569 | -0.33(-0.48%) |
Aug 29, 2013 | 67.81 | 68.46 | 67.81 | 68.17 | 6,572 | +0.12(+0.17%) |
Aug 28, 2013 | 67.71 | 68.14 | 67.68 | 68.05 | 7,199 | +0.29(+0.42%) |
Aug 27, 2013 | 68.22 | 68.39 | 67.69 | 67.76 | 9,125 | -1.16(-1.68%) |
Aug 26, 2013 | 69.10 | 69.36 | 68.89 | 68.92 | 5,579 | -0.08(-0.12%) |
Aug 23, 2013 | 69.05 | 69.05 | 68.81 | 69.00 | 3,555 | +0.28(+0.40%) |
Aug 22, 2013 | 68.38 | 68.86 | 68.38 | 68.72 | 5,660 | +0.11(+0.16%) |
Aug 21, 2013 | 68.25 | 68.73 | 68.02 | 68.61 | 7,805 | +0.07(+0.10%) |
Aug 20, 2013 | 68.44 | 68.75 | 68.37 | 68.54 | 3,344 | +0.24(+0.35%) |
Aug 19, 2013 | 69.34 | 69.34 | 68.30 | 68.30 | 5,421 | -0.24(-0.35%) |
Aug 16, 2013 | 68.50 | 68.71 | 68.48 | 68.54 | 13,046 | -0.15(-0.22%) |
Aug 15, 2013 | 69.28 | 69.46 | 68.57 | 68.69 | 20,826 | -1.06(-1.52%) |
Aug 14, 2013 | 70.11 | 70.11 | 69.75 | 69.75 | 10,156 | -0.32(-0.46%) |
Aug 13, 2013 | 69.98 | 70.11 | 69.58 | 70.08 | 8,168 | +0.25(+0.36%) |
Aug 12, 2013 | 69.54 | 69.85 | 69.54 | 69.82 | 6,992 | +0.03(+0.04%) |
Aug 09, 2013 | 70.03 | 70.12 | 69.73 | 69.79 | 3,996 | -0.35(-0.49%) |
Aug 08, 2013 | 70.20 | 70.20 | 69.84 | 70.14 | 13,012 | +0.34(+0.49%) |
Aug 07, 2013 | 69.82 | 69.91 | 69.57 | 69.80 | 7,803 | -0.26(-0.38%) |
Aug 06, 2013 | 70.28 | 70.28 | 69.86 | 70.06 | 9,236 | -0.38(-0.54%) |
Aug 05, 2013 | 70.31 | 70.46 | 70.28 | 70.44 | 5,231 | +0.04(+0.06%) |
Aug 02, 2013 | 70.15 | 70.39 | 70.10 | 70.39 | 5,669 | +0.11(+0.15%) |