Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 73.94 | 74.40 | 73.86 | 74.35 | 13,063 | -0.58(-0.77%) |
Oct 30, 2013 | 75.20 | 75.20 | 74.54 | 74.93 | 5,253 | +0.53(+0.71%) |
Oct 29, 2013 | 73.85 | 74.52 | 73.85 | 74.40 | 10,412 | +0.70(+0.95%) |
Oct 28, 2013 | 73.76 | 74.13 | 73.66 | 73.70 | 15,986 | -0.25(-0.34%) |
Oct 25, 2013 | 73.60 | 73.95 | 73.54 | 73.95 | 7,294 | -1.21(-1.61%) |
Oct 24, 2013 | 74.95 | 75.28 | 74.68 | 75.16 | 8,882 | +1.17(+1.58%) |
Oct 23, 2013 | 74.07 | 74.15 | 73.81 | 73.99 | 12,335 | -1.66(-2.19%) |
Oct 22, 2013 | 75.10 | 75.76 | 75.10 | 75.65 | 11,716 | -0.35(-0.46%) |
Oct 21, 2013 | 75.78 | 76.05 | 75.78 | 76.00 | 8,255 | -0.05(-0.07%) |
Oct 18, 2013 | 75.40 | 76.12 | 75.40 | 76.05 | 7,987 | +0.08(+0.10%) |
Oct 17, 2013 | 75.20 | 76.03 | 75.20 | 75.97 | 13,333 | -0.34(-0.45%) |
Oct 16, 2013 | 75.92 | 76.42 | 75.92 | 76.32 | 5,210 | +0.21(+0.28%) |
Oct 15, 2013 | 75.85 | 76.11 | 75.82 | 76.11 | 3,336 | +0.39(+0.52%) |
Oct 14, 2013 | 74.90 | 75.80 | 74.90 | 75.72 | 5,797 | +0.36(+0.48%) |
Oct 11, 2013 | 75.12 | 75.50 | 75.01 | 75.36 | 2,776 | -0.03(-0.05%) |
Oct 10, 2013 | 74.60 | 75.46 | 74.60 | 75.39 | 7,552 | +2.65(+3.64%) |
Oct 09, 2013 | 72.10 | 72.74 | 72.10 | 72.74 | 22,068 | +0.96(+1.34%) |
Oct 08, 2013 | 72.00 | 72.00 | 71.20 | 71.78 | 6,884 | +0.13(+0.18%) |
Oct 07, 2013 | 71.50 | 71.82 | 71.30 | 71.65 | 7,264 | -1.60(-2.18%) |
Oct 04, 2013 | 72.45 | 73.25 | 72.43 | 73.25 | 16,529 | +0.91(+1.26%) |
Oct 03, 2013 | 71.88 | 72.35 | 71.81 | 72.34 | 13,301 | +0.37(+0.51%) |
Oct 02, 2013 | 71.64 | 71.97 | 71.54 | 71.97 | 11,189 | -1.21(-1.65%) |
Oct 01, 2013 | 72.75 | 73.37 | 72.69 | 73.18 | 30,787 | -0.79(-1.07%) |
Sep 27, 2013 | 73.93 | 74.00 | 73.58 | 73.97 | 11,602 | +0.30(+0.41%) |
Sep 26, 2013 | 74.04 | 74.04 | 73.52 | 73.67 | 3,892 | +0.77(+1.06%) |
Sep 25, 2013 | 72.99 | 73.27 | 72.65 | 72.90 | 7,707 | -0.70(-0.95%) |
Sep 24, 2013 | 73.68 | 73.90 | 73.55 | 73.60 | 21,206 | +0.10(+0.14%) |
Sep 23, 2013 | 73.34 | 73.68 | 73.10 | 73.50 | 6,749 | +0.21(+0.29%) |
Sep 20, 2013 | 73.16 | 73.42 | 72.92 | 73.29 | 8,492 | +0.05(+0.07%) |
Sep 19, 2013 | 73.27 | 73.68 | 72.85 | 73.24 | 11,766 | -0.11(-0.15%) |
Sep 18, 2013 | 71.68 | 73.44 | 71.25 | 73.35 | 11,898 | +1.62(+2.26%) |
Sep 17, 2013 | 71.21 | 71.75 | 70.98 | 71.73 | 12,953 | -2.10(-2.84%) |
Sep 16, 2013 | 73.34 | 74.10 | 72.81 | 73.83 | 4,756 | +1.02(+1.40%) |
Sep 13, 2013 | 72.81 | 72.81 | 72.31 | 72.81 | 8,431 | +1.18(+1.65%) |
Sep 12, 2013 | 71.54 | 71.74 | 71.40 | 71.63 | 15,627 | -0.72(-1.00%) |
Sep 11, 2013 | 71.69 | 72.52 | 71.69 | 72.35 | 10,236 | -1.90(-2.56%) |
Sep 10, 2013 | 74.05 | 74.39 | 73.66 | 74.25 | 11,948 | -0.05(-0.07%) |
Sep 09, 2013 | 72.39 | 74.70 | 72.39 | 74.30 | 86,438 | +3.10(+4.35%) |
Sep 06, 2013 | 70.88 | 71.31 | 70.59 | 71.20 | 123,479 | +0.80(+1.14%) |
Sep 05, 2013 | 70.37 | 70.50 | 70.01 | 70.40 | 21,741 | -1.10(-1.55%) |
Sep 04, 2013 | 71.21 | 71.68 | 71.06 | 71.50 | 5,202 | +1.02(+1.45%) |
Sep 03, 2013 | 70.52 | 70.99 | 70.24 | 70.48 | 36,422 | +2.13(+3.12%) |
Aug 30, 2013 | 68.70 | 68.81 | 68.35 | 68.35 | 3,433 | -3.15(-4.41%) |
Aug 29, 2013 | 71.01 | 71.50 | 71.01 | 71.50 | 26,421 | +1.00(+1.42%) |
Aug 28, 2013 | 70.68 | 70.68 | 70.50 | 70.50 | 10,749 | +0.13(+0.18%) |
Aug 27, 2013 | 71.05 | 72.35 | 70.01 | 70.37 | 16,469 | -1.63(-2.26%) |
Aug 26, 2013 | 72.22 | 72.65 | 72.00 | 72.00 | 11,408 | -0.48(-0.66%) |
Aug 23, 2013 | 71.95 | 72.85 | 71.95 | 72.48 | 33,980 | +0.30(+0.42%) |
Aug 22, 2013 | 71.11 | 72.24 | 71.01 | 72.18 | 24,776 | +1.43(+2.02%) |
Aug 21, 2013 | 71.03 | 71.03 | 70.22 | 70.75 | 16,821 | -0.35(-0.49%) |
Aug 20, 2013 | 70.77 | 71.27 | 70.77 | 71.10 | 5,093 | -1.15(-1.59%) |
Aug 19, 2013 | 72.76 | 72.76 | 72.00 | 72.25 | 3,596 | -0.65(-0.89%) |
Aug 16, 2013 | 73.60 | 73.60 | 72.90 | 72.90 | 4,956 | -0.20(-0.27%) |
Aug 15, 2013 | 73.43 | 73.84 | 72.95 | 73.10 | 10,557 | -1.45(-1.95%) |
Aug 14, 2013 | 75.16 | 75.29 | 74.55 | 74.55 | 3,974 | -0.18(-0.24%) |
Aug 13, 2013 | 74.48 | 74.73 | 73.85 | 74.73 | 8,848 | +0.50(+0.67%) |
Aug 12, 2013 | 74.23 | 74.23 | 73.88 | 74.23 | 2,609 | +0.31(+0.42%) |
Aug 09, 2013 | 74.35 | 74.50 | 73.92 | 73.92 | 2,335 | -1.08(-1.44%) |
Aug 08, 2013 | 75.51 | 75.51 | 74.17 | 75.00 | 3,750 | -1.27(-1.67%) |
Aug 07, 2013 | 76.50 | 76.50 | 76.27 | 76.27 | 3,367 | -0.96(-1.24%) |
Aug 06, 2013 | 77.61 | 77.74 | 77.01 | 77.23 | 3,494 | -0.29(-0.37%) |
Aug 05, 2013 | 77.83 | 77.94 | 77.47 | 77.52 | 5,546 | +0.09(+0.12%) |
Aug 02, 2013 | 77.36 | 77.81 | 77.22 | 77.43 | 5,232 | -0.01(-0.01%) |