Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 81.88 | 82.42 | 81.14 | 81.58 | 3,683,466 | +0.39(+0.47%) |
Oct 30, 2013 | 80.88 | 81.28 | 80.47 | 81.20 | 2,665,388 | -0.87(-1.05%) |
Oct 29, 2013 | 81.83 | 82.19 | 81.75 | 82.06 | 1,234,568 | +0.05(+0.06%) |
Oct 28, 2013 | 81.94 | 82.36 | 81.50 | 82.02 | 1,567,274 | -0.34(-0.41%) |
Oct 25, 2013 | 81.84 | 82.38 | 81.66 | 82.35 | 1,786,146 | +1.20(+1.48%) |
Oct 24, 2013 | 81.35 | 81.41 | 80.82 | 81.15 | 801,254 | +0.09(+0.12%) |
Oct 23, 2013 | 81.37 | 81.41 | 80.85 | 81.06 | 1,395,568 | -0.50(-0.61%) |
Oct 22, 2013 | 80.90 | 82.24 | 80.89 | 81.55 | 1,112,143 | +0.83(+1.03%) |
Oct 21, 2013 | 80.39 | 80.76 | 80.31 | 80.72 | 987,614 | -0.06(-0.07%) |
Oct 18, 2013 | 80.48 | 80.91 | 80.25 | 80.77 | 1,207,987 | +1.34(+1.68%) |
Oct 17, 2013 | 79.09 | 79.48 | 78.53 | 79.44 | 1,332,701 | +1.68(+2.16%) |
Oct 16, 2013 | 77.75 | 78.01 | 77.35 | 77.75 | 613,567 | +0.62(+0.81%) |
Oct 15, 2013 | 77.46 | 77.63 | 76.96 | 77.13 | 858,172 | -0.55(-0.71%) |
Oct 14, 2013 | 77.09 | 77.72 | 76.84 | 77.68 | 816,888 | +0.28(+0.37%) |
Oct 11, 2013 | 77.04 | 77.40 | 76.87 | 77.40 | 1,266,424 | +0.76(+1.00%) |
Oct 10, 2013 | 75.59 | 76.77 | 75.57 | 76.64 | 1,340,186 | +1.26(+1.67%) |
Oct 09, 2013 | 75.31 | 75.89 | 75.22 | 75.38 | 3,744,968 | -0.72(-0.95%) |
Oct 08, 2013 | 76.32 | 76.43 | 75.93 | 76.10 | 1,548,245 | -0.76(-0.98%) |
Oct 07, 2013 | 76.62 | 77.06 | 76.53 | 76.86 | 1,343,824 | -0.98(-1.25%) |
Oct 04, 2013 | 77.64 | 77.89 | 77.39 | 77.83 | 641,300 | +0.60(+0.77%) |
Oct 03, 2013 | 77.52 | 77.56 | 76.88 | 77.23 | 379,358 | -0.14(-0.18%) |
Oct 02, 2013 | 77.08 | 77.38 | 76.53 | 77.38 | 1,230,412 | -0.24(-0.31%) |
Oct 01, 2013 | 76.85 | 77.64 | 76.62 | 77.62 | 2,074,144 | -0.72(-0.92%) |
Sep 27, 2013 | 78.22 | 78.65 | 78.22 | 78.34 | 1,883,023 | -0.47(-0.60%) |
Sep 26, 2013 | 78.82 | 79.00 | 78.34 | 78.82 | 3,840,952 | +0.59(+0.75%) |
Sep 25, 2013 | 77.74 | 78.52 | 77.74 | 78.23 | 2,079,815 | +0.28(+0.35%) |
Sep 24, 2013 | 77.74 | 78.10 | 77.39 | 77.95 | 1,398,017 | -0.35(-0.44%) |
Sep 23, 2013 | 79.57 | 79.61 | 78.19 | 78.30 | 1,558,810 | -0.79(-1.00%) |
Sep 20, 2013 | 80.67 | 80.03 | 78.96 | 79.09 | 1,803,803 | -1.58(-1.96%) |
Sep 19, 2013 | 81.64 | 81.68 | 80.22 | 80.67 | 3,352,342 | +0.11(+0.14%) |
Sep 18, 2013 | 78.65 | 80.66 | 78.24 | 80.56 | 1,987,821 | +2.18(+2.78%) |
Sep 17, 2013 | 77.86 | 78.44 | 77.86 | 78.38 | 1,623,829 | -0.02(-0.02%) |
Sep 16, 2013 | 78.56 | 78.46 | 78.08 | 78.40 | 1,796,687 | +1.05(+1.36%) |
Sep 13, 2013 | 77.01 | 77.39 | 76.83 | 77.34 | 1,353,976 | +1.21(+1.59%) |
Sep 12, 2013 | 75.67 | 76.21 | 75.50 | 76.13 | 4,234,516 | -0.67(-0.87%) |
Sep 11, 2013 | 75.16 | 76.80 | 75.07 | 76.80 | 1,607,656 | +0.98(+1.30%) |
Sep 10, 2013 | 75.39 | 75.98 | 75.28 | 75.82 | 944,736 | +0.58(+0.77%) |
Sep 09, 2013 | 74.77 | 75.29 | 74.55 | 75.24 | 1,341,156 | -0.09(-0.11%) |
Sep 06, 2013 | 74.97 | 76.02 | 74.48 | 75.32 | 1,839,009 | +0.82(+1.10%) |
Sep 05, 2013 | 74.42 | 74.76 | 73.99 | 74.51 | 1,107,556 | -0.62(-0.83%) |
Sep 04, 2013 | 73.62 | 75.24 | 73.59 | 75.13 | 1,078,950 | +0.53(+0.72%) |
Sep 03, 2013 | 74.56 | 74.91 | 74.13 | 74.59 | 1,140,092 | +1.17(+1.60%) |
Aug 30, 2013 | 73.75 | 73.76 | 72.96 | 73.42 | 1,352,808 | -0.47(-0.64%) |
Aug 29, 2013 | 73.54 | 74.18 | 73.27 | 73.89 | 1,275,260 | -0.04(-0.05%) |
Aug 28, 2013 | 73.30 | 74.19 | 73.16 | 73.93 | 1,598,408 | -0.66(-0.89%) |
Aug 27, 2013 | 74.97 | 75.39 | 74.43 | 74.59 | 1,297,018 | -1.58(-2.08%) |
Aug 26, 2013 | 76.02 | 76.33 | 75.89 | 76.17 | 734,948 | -0.40(-0.52%) |
Aug 23, 2013 | 75.75 | 76.60 | 75.66 | 76.57 | 843,439 | +0.68(+0.90%) |
Aug 22, 2013 | 75.39 | 76.04 | 75.26 | 75.89 | 678,132 | +0.20(+0.26%) |
Aug 21, 2013 | 75.53 | 76.37 | 75.50 | 75.69 | 1,581,829 | -0.20(-0.27%) |
Aug 20, 2013 | 76.07 | 76.46 | 75.63 | 75.90 | 1,663,628 | -0.40(-0.53%) |
Aug 19, 2013 | 76.84 | 76.90 | 76.29 | 76.30 | 1,587,838 | -0.49(-0.64%) |
Aug 16, 2013 | 77.40 | 77.50 | 76.75 | 76.79 | 1,240,888 | -0.35(-0.46%) |
Aug 15, 2013 | 76.44 | 77.34 | 76.22 | 77.14 | 1,684,012 | -0.68(-0.88%) |
Aug 14, 2013 | 78.70 | 78.89 | 77.68 | 77.82 | 1,527,518 | -1.00(-1.27%) |
Aug 13, 2013 | 78.57 | 78.96 | 77.99 | 78.82 | 845,147 | +0.15(+0.19%) |
Aug 12, 2013 | 78.02 | 78.71 | 78.02 | 78.67 | 1,337,961 | +0.56(+0.71%) |
Aug 09, 2013 | 78.54 | 78.92 | 77.94 | 78.12 | 1,628,771 | -1.33(-1.67%) |
Aug 08, 2013 | 78.43 | 79.48 | 78.21 | 79.44 | 3,315,511 | +1.57(+2.01%) |
Aug 07, 2013 | 78.04 | 78.10 | 77.50 | 77.88 | 1,734,050 | +0.47(+0.61%) |
Aug 06, 2013 | 77.86 | 77.98 | 77.23 | 77.41 | 1,240,642 | +0.13(+0.16%) |
Aug 05, 2013 | 77.05 | 77.46 | 76.68 | 77.28 | 1,100,255 | +0.09(+0.11%) |
Aug 02, 2013 | 77.50 | 77.54 | 76.90 | 77.20 | 2,059,128 | +0.17(+0.21%) |