Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.17 | 78.04 | 77.16 | 77.72 | 3,764,268 | +0.65(+0.85%) |
Oct 30, 2013 | 77.54 | 77.80 | 77.04 | 77.06 | 3,413,057 | -0.30(-0.39%) |
Oct 29, 2013 | 77.24 | 77.49 | 76.96 | 77.36 | 3,217,215 | +0.22(+0.29%) |
Oct 28, 2013 | 76.65 | 77.39 | 76.45 | 77.14 | 3,819,097 | +0.31(+0.40%) |
Oct 25, 2013 | 75.99 | 76.86 | 75.88 | 76.83 | 3,326,595 | +0.57(+0.75%) |
Oct 24, 2013 | 75.93 | 77.16 | 75.77 | 76.26 | 6,235,433 | +0.18(+0.24%) |
Oct 23, 2013 | 76.22 | 76.41 | 75.65 | 76.08 | 3,784,912 | -0.37(-0.48%) |
Oct 22, 2013 | 76.18 | 76.77 | 76.13 | 76.45 | 3,325,283 | +0.34(+0.45%) |
Oct 21, 2013 | 75.83 | 76.15 | 75.76 | 76.11 | 2,829,744 | +0.25(+0.33%) |
Oct 18, 2013 | 75.88 | 76.23 | 75.59 | 75.86 | 4,195,019 | +0.14(+0.18%) |
Oct 17, 2013 | 74.56 | 75.88 | 74.54 | 75.72 | 4,506,156 | +1.04(+1.39%) |
Oct 16, 2013 | 74.63 | 74.68 | 74.19 | 74.68 | 4,188,402 | +0.69(+0.93%) |
Oct 15, 2013 | 74.89 | 74.96 | 73.97 | 73.99 | 4,405,493 | -0.98(-1.30%) |
Oct 14, 2013 | 74.26 | 75.15 | 74.10 | 74.97 | 3,023,022 | +0.42(+0.56%) |
Oct 11, 2013 | 73.58 | 74.58 | 73.11 | 74.55 | 4,036,578 | +0.85(+1.16%) |
Oct 10, 2013 | 73.24 | 73.70 | 73.07 | 73.70 | 4,354,027 | +1.09(+1.51%) |
Oct 09, 2013 | 72.42 | 72.84 | 72.03 | 72.60 | 4,043,679 | +0.25(+0.35%) |
Oct 08, 2013 | 73.31 | 73.62 | 72.31 | 72.35 | 4,645,945 | -0.94(-1.29%) |
Oct 07, 2013 | 73.21 | 73.65 | 73.04 | 73.29 | 3,125,775 | -0.44(-0.59%) |
Oct 04, 2013 | 73.10 | 73.92 | 72.95 | 73.73 | 3,212,349 | +0.52(+0.72%) |
Oct 03, 2013 | 73.31 | 73.55 | 72.80 | 73.21 | 4,090,217 | -0.40(-0.55%) |
Oct 02, 2013 | 73.57 | 73.85 | 73.14 | 73.61 | 3,316,140 | -0.26(-0.35%) |
Oct 01, 2013 | 73.91 | 73.99 | 73.36 | 73.87 | 2,993,223 | +0.13(+0.18%) |
Sep 30, 2013 | 73.73 | 74.08 | 73.28 | 73.74 | 3,408,258 | -0.50(-0.67%) |
Sep 27, 2013 | 74.08 | 74.29 | 73.65 | 74.24 | 3,284,255 | -0.27(-0.36%) |
Sep 26, 2013 | 74.47 | 74.72 | 74.05 | 74.51 | 3,626,851 | +0.28(+0.38%) |
Sep 25, 2013 | 74.65 | 74.85 | 74.21 | 74.23 | 3,519,490 | -0.37(-0.50%) |
Sep 24, 2013 | 74.87 | 75.26 | 74.53 | 74.60 | 5,713,191 | -0.19(-0.26%) |
Sep 23, 2013 | 74.37 | 75.01 | 74.33 | 74.79 | 5,610,533 | +0.68(+0.92%) |
Sep 20, 2013 | 75.03 | 75.30 | 74.11 | 74.11 | 11,348,875 | -0.96(-1.28%) |
Sep 19, 2013 | 74.81 | 75.51 | 74.81 | 75.07 | 4,689,919 | +0.17(+0.23%) |
Sep 18, 2013 | 74.26 | 75.04 | 74.02 | 74.90 | 5,353,886 | +0.84(+1.13%) |
Sep 17, 2013 | 73.53 | 74.22 | 73.27 | 74.06 | 3,944,653 | +0.43(+0.59%) |
Sep 16, 2013 | 73.89 | 74.10 | 73.52 | 73.63 | 4,467,363 | +0.39(+0.53%) |
Sep 13, 2013 | 73.17 | 73.39 | 73.07 | 73.24 | 3,195,471 | +0.25(+0.34%) |
Sep 12, 2013 | 73.36 | 73.43 | 72.87 | 72.99 | 3,886,025 | -0.31(-0.43%) |
Sep 11, 2013 | 72.64 | 73.31 | 72.62 | 73.31 | 3,057,783 | +0.69(+0.95%) |
Sep 10, 2013 | 72.44 | 72.79 | 72.29 | 72.62 | 4,166,215 | +0.52(+0.73%) |
Sep 09, 2013 | 71.40 | 72.34 | 71.33 | 72.09 | 3,154,700 | +1.05(+1.48%) |
Sep 06, 2013 | 71.07 | 71.52 | 70.33 | 71.04 | 3,182,948 | +0.10(+0.15%) |
Sep 05, 2013 | 70.61 | 71.09 | 70.42 | 70.94 | 3,154,394 | +0.20(+0.28%) |
Sep 04, 2013 | 69.83 | 70.93 | 69.83 | 70.74 | 3,738,877 | +0.82(+1.17%) |
Sep 03, 2013 | 70.75 | 70.97 | 69.69 | 69.92 | 3,510,562 | -0.22(-0.32%) |
Aug 30, 2013 | 70.16 | 70.24 | 69.69 | 70.14 | 3,571,636 | +0.16(+0.23%) |
Aug 29, 2013 | 69.70 | 70.29 | 69.52 | 69.98 | 2,290,593 | +0.20(+0.28%) |
Aug 28, 2013 | 69.48 | 70.04 | 69.39 | 69.78 | 2,503,213 | +0.17(+0.24%) |
Aug 27, 2013 | 70.03 | 70.29 | 69.58 | 69.61 | 3,102,766 | -0.99(-1.40%) |
Aug 26, 2013 | 70.63 | 71.12 | 70.42 | 70.60 | 2,942,336 | -0.04(-0.06%) |
Aug 23, 2013 | 70.87 | 71.02 | 70.15 | 70.65 | 3,163,718 | -0.17(-0.24%) |
Aug 22, 2013 | 70.16 | 70.95 | 69.99 | 70.81 | 3,241,969 | +0.77(+1.10%) |
Aug 21, 2013 | 70.89 | 70.92 | 69.99 | 70.04 | 3,714,297 | -0.91(-1.28%) |
Aug 20, 2013 | 71.01 | 71.24 | 70.81 | 70.95 | 3,498,888 | -0.12(-0.16%) |
Aug 19, 2013 | 71.20 | 71.28 | 70.98 | 71.06 | 2,975,949 | -0.18(-0.25%) |
Aug 16, 2013 | 71.11 | 71.43 | 71.08 | 71.24 | 3,795,282 | +0.03(+0.04%) |
Aug 15, 2013 | 71.87 | 71.87 | 71.08 | 71.21 | 3,230,016 | -1.09(-1.50%) |
Aug 14, 2013 | 73.09 | 73.09 | 72.27 | 72.30 | 3,288,472 | -0.65(-0.88%) |
Aug 13, 2013 | 72.85 | 73.26 | 72.04 | 72.94 | 3,290,582 | +0.18(+0.24%) |
Aug 12, 2013 | 72.53 | 73.00 | 72.36 | 72.77 | 2,679,988 | +0.04(+0.06%) |
Aug 09, 2013 | 72.98 | 73.27 | 72.35 | 72.72 | 4,002,193 | -0.23(-0.31%) |
Aug 08, 2013 | 72.70 | 73.15 | 72.31 | 72.95 | 3,872,879 | +0.52(+0.72%) |
Aug 07, 2013 | 72.10 | 72.50 | 71.94 | 72.43 | 3,146,390 | +0.20(+0.28%) |
Aug 06, 2013 | 72.42 | 72.50 | 72.00 | 72.23 | 2,919,929 | -0.26(-0.36%) |
Aug 05, 2013 | 72.64 | 72.69 | 72.42 | 72.48 | 2,199,154 | -0.21(-0.29%) |
Aug 02, 2013 | 72.52 | 72.75 | 72.21 | 72.69 | 3,095,176 | -0.09(-0.13%) |