Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.15 | 78.02 | 77.14 | 77.70 | 3,765,276 | +0.65(+0.85%) |
Oct 30, 2013 | 77.52 | 77.78 | 77.02 | 77.04 | 3,413,971 | -0.30(-0.39%) |
Oct 29, 2013 | 77.22 | 77.47 | 76.94 | 77.34 | 3,218,077 | +0.22(+0.29%) |
Oct 28, 2013 | 76.63 | 77.37 | 76.43 | 77.12 | 3,820,119 | +0.31(+0.40%) |
Oct 25, 2013 | 75.97 | 76.84 | 75.86 | 76.81 | 3,327,486 | +0.57(+0.75%) |
Oct 24, 2013 | 75.91 | 77.14 | 75.75 | 76.24 | 6,237,103 | +0.18(+0.24%) |
Oct 23, 2013 | 76.20 | 76.39 | 75.63 | 76.06 | 3,785,925 | -0.37(-0.48%) |
Oct 22, 2013 | 76.16 | 76.75 | 76.11 | 76.43 | 3,326,174 | +0.34(+0.45%) |
Oct 21, 2013 | 75.81 | 76.13 | 75.74 | 76.09 | 2,830,501 | +0.25(+0.33%) |
Oct 18, 2013 | 75.86 | 76.21 | 75.57 | 75.84 | 4,196,142 | +0.14(+0.18%) |
Oct 17, 2013 | 74.54 | 75.86 | 74.52 | 75.70 | 4,507,362 | +1.04(+1.39%) |
Oct 16, 2013 | 74.61 | 74.66 | 74.17 | 74.66 | 4,189,524 | +0.69(+0.93%) |
Oct 15, 2013 | 74.87 | 74.94 | 73.95 | 73.97 | 4,406,673 | -0.98(-1.30%) |
Oct 14, 2013 | 74.24 | 75.13 | 74.08 | 74.95 | 3,023,831 | +0.42(+0.56%) |
Oct 11, 2013 | 73.57 | 74.56 | 73.09 | 74.53 | 4,037,659 | +0.85(+1.16%) |
Oct 10, 2013 | 73.22 | 73.68 | 73.05 | 73.68 | 4,355,193 | +1.09(+1.51%) |
Oct 09, 2013 | 72.40 | 72.82 | 72.02 | 72.58 | 4,044,761 | +0.25(+0.35%) |
Oct 08, 2013 | 73.29 | 73.60 | 72.29 | 72.33 | 4,647,189 | -0.94(-1.29%) |
Oct 07, 2013 | 73.19 | 73.63 | 73.02 | 73.27 | 3,126,612 | -0.44(-0.59%) |
Oct 04, 2013 | 73.08 | 73.90 | 72.93 | 73.71 | 3,213,209 | +0.52(+0.72%) |
Oct 03, 2013 | 73.29 | 73.53 | 72.78 | 73.19 | 4,091,312 | -0.40(-0.55%) |
Oct 02, 2013 | 73.55 | 73.83 | 73.12 | 73.59 | 3,317,028 | -0.26(-0.35%) |
Oct 01, 2013 | 73.89 | 73.97 | 73.34 | 73.85 | 2,994,024 | +0.13(+0.18%) |
Sep 30, 2013 | 73.71 | 74.06 | 73.26 | 73.72 | 3,409,170 | -0.50(-0.67%) |
Sep 27, 2013 | 74.07 | 74.27 | 73.63 | 74.22 | 3,285,135 | -0.27(-0.36%) |
Sep 26, 2013 | 74.45 | 74.70 | 74.03 | 74.49 | 3,627,822 | +0.28(+0.38%) |
Sep 25, 2013 | 74.63 | 74.83 | 74.19 | 74.21 | 3,520,432 | -0.37(-0.50%) |
Sep 24, 2013 | 74.85 | 75.24 | 74.51 | 74.58 | 5,714,720 | -0.19(-0.26%) |
Sep 23, 2013 | 74.35 | 74.99 | 74.31 | 74.77 | 5,612,035 | +0.68(+0.92%) |
Sep 20, 2013 | 75.01 | 75.28 | 74.09 | 74.09 | 11,351,913 | -0.96(-1.28%) |
Sep 19, 2013 | 74.79 | 75.49 | 74.79 | 75.05 | 4,691,175 | +0.17(+0.23%) |
Sep 18, 2013 | 74.24 | 75.02 | 74.00 | 74.88 | 5,355,320 | +0.84(+1.13%) |
Sep 17, 2013 | 73.51 | 74.20 | 73.25 | 74.04 | 3,945,709 | +0.43(+0.59%) |
Sep 16, 2013 | 73.87 | 74.08 | 73.50 | 73.61 | 4,468,559 | +0.39(+0.53%) |
Sep 13, 2013 | 73.15 | 73.37 | 73.05 | 73.22 | 3,196,326 | +0.25(+0.34%) |
Sep 12, 2013 | 73.34 | 73.41 | 72.85 | 72.97 | 3,887,065 | -0.31(-0.43%) |
Sep 11, 2013 | 72.62 | 73.29 | 72.60 | 73.29 | 3,058,602 | +0.69(+0.95%) |
Sep 10, 2013 | 72.42 | 72.77 | 72.27 | 72.60 | 4,167,331 | +0.52(+0.73%) |
Sep 09, 2013 | 71.39 | 72.32 | 71.31 | 72.07 | 3,155,545 | +1.05(+1.48%) |
Sep 06, 2013 | 71.05 | 71.50 | 70.31 | 71.02 | 3,183,800 | +0.10(+0.15%) |
Sep 05, 2013 | 70.60 | 71.07 | 70.40 | 70.92 | 3,155,239 | +0.20(+0.28%) |
Sep 04, 2013 | 69.81 | 70.91 | 69.81 | 70.72 | 3,739,878 | +0.82(+1.17%) |
Sep 03, 2013 | 70.73 | 70.95 | 69.67 | 69.90 | 3,511,502 | -0.22(-0.32%) |
Aug 30, 2013 | 70.14 | 70.22 | 69.67 | 70.12 | 3,572,592 | +0.16(+0.23%) |
Aug 29, 2013 | 69.68 | 70.27 | 69.50 | 69.96 | 2,291,207 | +0.20(+0.28%) |
Aug 28, 2013 | 69.46 | 70.02 | 69.37 | 69.76 | 2,503,884 | +0.17(+0.24%) |
Aug 27, 2013 | 70.02 | 70.27 | 69.56 | 69.60 | 3,103,596 | -0.99(-1.40%) |
Aug 26, 2013 | 70.61 | 71.10 | 70.40 | 70.58 | 2,943,124 | -0.04(-0.06%) |
Aug 23, 2013 | 70.85 | 71.00 | 70.13 | 70.63 | 3,164,565 | -0.17(-0.24%) |
Aug 22, 2013 | 70.14 | 70.93 | 69.97 | 70.79 | 3,242,837 | +0.77(+1.10%) |
Aug 21, 2013 | 70.87 | 70.90 | 69.97 | 70.02 | 3,715,291 | -0.91(-1.28%) |
Aug 20, 2013 | 70.99 | 71.22 | 70.79 | 70.93 | 3,499,824 | -0.12(-0.16%) |
Aug 19, 2013 | 71.18 | 71.26 | 70.96 | 71.05 | 2,976,746 | -0.18(-0.25%) |
Aug 16, 2013 | 71.09 | 71.41 | 71.06 | 71.22 | 3,796,297 | +0.03(+0.04%) |
Aug 15, 2013 | 71.85 | 71.85 | 71.06 | 71.19 | 3,230,881 | -1.09(-1.50%) |
Aug 14, 2013 | 73.07 | 73.07 | 72.25 | 72.28 | 3,289,352 | -0.65(-0.88%) |
Aug 13, 2013 | 72.83 | 73.24 | 72.02 | 72.93 | 3,291,463 | +0.18(+0.24%) |
Aug 12, 2013 | 72.51 | 72.98 | 72.34 | 72.75 | 2,680,705 | +0.04(+0.06%) |
Aug 09, 2013 | 72.96 | 73.25 | 72.33 | 72.70 | 4,003,264 | -0.23(-0.31%) |
Aug 08, 2013 | 72.68 | 73.13 | 72.29 | 72.93 | 3,873,915 | +0.52(+0.72%) |
Aug 07, 2013 | 72.08 | 72.48 | 71.92 | 72.41 | 3,147,232 | +0.20(+0.28%) |
Aug 06, 2013 | 72.40 | 72.48 | 71.99 | 72.21 | 2,920,710 | -0.26(-0.36%) |
Aug 05, 2013 | 72.62 | 72.67 | 72.40 | 72.46 | 2,199,742 | -0.21(-0.29%) |
Aug 02, 2013 | 72.50 | 72.73 | 72.19 | 72.67 | 3,096,004 | -0.09(-0.13%) |