Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 83.65 | 85.08 | 82.97 | 84.40 | 967,629 | +0.43(+0.52%) |
Oct 30, 2013 | 82.73 | 84.23 | 82.65 | 83.96 | 1,322,223 | +1.14(+1.37%) |
Oct 29, 2013 | 79.79 | 82.85 | 79.33 | 82.83 | 1,129,386 | +3.00(+3.76%) |
Oct 28, 2013 | 78.95 | 79.85 | 78.25 | 79.82 | 591,725 | +1.00(+1.27%) |
Oct 25, 2013 | 76.35 | 78.89 | 76.03 | 78.83 | 965,159 | +2.63(+3.45%) |
Oct 24, 2013 | 78.73 | 78.75 | 76.14 | 76.20 | 1,277,157 | +0.33(+0.43%) |
Oct 23, 2013 | 75.88 | 76.02 | 74.97 | 75.87 | 361,271 | -0.14(-0.18%) |
Oct 22, 2013 | 76.46 | 76.88 | 75.53 | 76.01 | 787,424 | -0.43(-0.57%) |
Oct 21, 2013 | 76.33 | 76.58 | 75.94 | 76.45 | 342,328 | +0.15(+0.19%) |
Oct 18, 2013 | 75.57 | 76.31 | 74.94 | 76.30 | 337,919 | +1.15(+1.52%) |
Oct 17, 2013 | 74.81 | 75.37 | 74.37 | 75.15 | 529,732 | +0.19(+0.25%) |
Oct 16, 2013 | 73.98 | 75.17 | 73.68 | 74.96 | 820,190 | +1.41(+1.92%) |
Oct 15, 2013 | 73.48 | 74.89 | 73.17 | 73.55 | 2,740,487 | -1.42(-1.90%) |
Oct 14, 2013 | 74.81 | 75.49 | 74.63 | 74.97 | 356,396 | -0.37(-0.49%) |
Oct 11, 2013 | 74.82 | 75.40 | 74.34 | 75.34 | 191,592 | +0.40(+0.53%) |
Oct 10, 2013 | 73.92 | 75.20 | 73.90 | 74.94 | 298,005 | +2.08(+2.86%) |
Oct 09, 2013 | 73.55 | 73.91 | 72.74 | 72.86 | 581,750 | -0.99(-1.34%) |
Oct 08, 2013 | 75.91 | 76.06 | 73.74 | 73.85 | 291,149 | -2.10(-2.77%) |
Oct 07, 2013 | 76.09 | 76.57 | 75.65 | 75.95 | 264,838 | -0.71(-0.93%) |
Oct 04, 2013 | 76.62 | 76.67 | 75.69 | 76.66 | 390,504 | +0.76(+1.00%) |
Oct 03, 2013 | 77.17 | 77.17 | 75.35 | 75.90 | 313,362 | -1.52(-1.96%) |
Oct 02, 2013 | 76.85 | 77.55 | 76.50 | 77.42 | 460,556 | +0.19(+0.24%) |
Oct 01, 2013 | 75.80 | 77.25 | 75.19 | 77.24 | 373,641 | +1.66(+2.20%) |
Sep 30, 2013 | 75.49 | 76.04 | 75.09 | 75.58 | 581,311 | -0.80(-1.05%) |
Sep 27, 2013 | 76.94 | 77.36 | 75.97 | 76.38 | 371,769 | -0.73(-0.95%) |
Sep 26, 2013 | 76.91 | 77.60 | 76.68 | 77.11 | 1,340,505 | +0.18(+0.23%) |
Sep 25, 2013 | 76.45 | 77.63 | 76.26 | 76.93 | 551,933 | +0.54(+0.71%) |
Sep 24, 2013 | 76.35 | 76.83 | 75.69 | 76.39 | 896,885 | +0.20(+0.26%) |
Sep 23, 2013 | 75.82 | 76.54 | 75.39 | 76.19 | 536,405 | -0.13(-0.17%) |
Sep 20, 2013 | 77.81 | 78.04 | 76.23 | 76.32 | 678,673 | -1.47(-1.89%) |
Sep 19, 2013 | 78.53 | 79.30 | 77.33 | 77.79 | 699,488 | -0.26(-0.33%) |
Sep 18, 2013 | 76.86 | 78.29 | 76.37 | 78.05 | 599,150 | +1.19(+1.55%) |
Sep 17, 2013 | 76.43 | 76.99 | 76.18 | 76.85 | 354,508 | +0.47(+0.62%) |
Sep 16, 2013 | 77.25 | 77.44 | 76.25 | 76.38 | 447,731 | -0.15(-0.19%) |
Sep 13, 2013 | 77.36 | 77.73 | 75.79 | 76.52 | 567,621 | -0.85(-1.10%) |
Sep 12, 2013 | 77.29 | 78.75 | 77.00 | 77.37 | 461,090 | -0.16(-0.20%) |
Sep 11, 2013 | 77.32 | 77.76 | 76.91 | 77.53 | 389,742 | +0.12(+0.15%) |
Sep 10, 2013 | 76.58 | 77.80 | 76.16 | 77.41 | 392,794 | +1.65(+2.18%) |
Sep 09, 2013 | 74.54 | 76.14 | 74.54 | 75.76 | 338,304 | +1.19(+1.59%) |
Sep 06, 2013 | 74.99 | 75.63 | 73.65 | 74.58 | 557,148 | +0.07(+0.09%) |
Sep 05, 2013 | 73.82 | 74.88 | 73.82 | 74.51 | 453,428 | +0.82(+1.11%) |
Sep 04, 2013 | 73.11 | 74.02 | 72.96 | 73.69 | 350,360 | +0.56(+0.77%) |
Sep 03, 2013 | 74.39 | 74.44 | 72.71 | 73.13 | 313,449 | +0.28(+0.38%) |
Aug 30, 2013 | 73.31 | 73.31 | 72.67 | 72.85 | 334,923 | -0.33(-0.45%) |
Aug 29, 2013 | 72.08 | 73.45 | 72.08 | 73.18 | 233,421 | +0.76(+1.05%) |
Aug 28, 2013 | 72.41 | 72.93 | 71.98 | 72.42 | 490,078 | -0.13(-0.18%) |
Aug 27, 2013 | 72.71 | 73.10 | 72.29 | 72.54 | 478,748 | -1.10(-1.49%) |
Aug 26, 2013 | 73.88 | 74.26 | 73.30 | 73.64 | 366,905 | -0.24(-0.32%) |
Aug 23, 2013 | 74.76 | 74.76 | 73.55 | 73.88 | 442,687 | -0.80(-1.07%) |
Aug 22, 2013 | 72.97 | 74.95 | 72.87 | 74.68 | 315,706 | +1.67(+2.29%) |
Aug 21, 2013 | 73.16 | 73.57 | 72.53 | 73.01 | 684,559 | -0.28(-0.38%) |
Aug 20, 2013 | 72.57 | 73.98 | 72.33 | 73.29 | 484,123 | +0.85(+1.17%) |
Aug 19, 2013 | 73.02 | 73.13 | 72.39 | 72.44 | 962,028 | -0.58(-0.80%) |
Aug 16, 2013 | 72.49 | 73.34 | 72.25 | 73.02 | 746,086 | +0.16(+0.22%) |
Aug 15, 2013 | 72.43 | 73.30 | 71.69 | 72.86 | 1,572,152 | -0.49(-0.67%) |
Aug 14, 2013 | 74.20 | 74.20 | 73.10 | 73.35 | 488,338 | -0.85(-1.14%) |
Aug 13, 2013 | 74.20 | 74.78 | 73.24 | 74.20 | 330,923 | +0.35(+0.47%) |
Aug 12, 2013 | 73.25 | 74.24 | 72.44 | 73.86 | 412,775 | -0.06(-0.08%) |
Aug 09, 2013 | 73.99 | 74.63 | 73.28 | 73.92 | 446,886 | -0.13(-0.17%) |
Aug 08, 2013 | 73.74 | 74.41 | 73.38 | 74.05 | 992,455 | +0.40(+0.55%) |
Aug 07, 2013 | 74.99 | 75.05 | 73.25 | 73.64 | 1,326,987 | -1.77(-2.34%) |
Aug 06, 2013 | 76.26 | 76.26 | 74.77 | 75.41 | 406,247 | -1.14(-1.48%) |
Aug 05, 2013 | 76.62 | 76.97 | 75.51 | 76.54 | 252,080 | -0.40(-0.53%) |
Aug 02, 2013 | 75.47 | 76.99 | 75.24 | 76.95 | 533,869 | +0.91(+1.19%) |