Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 79.33 | 80.26 | 79.03 | 79.21 | 1,591,324 | -0.20(-0.25%) |
Oct 30, 2013 | 77.89 | 80.56 | 77.89 | 79.40 | 1,895,940 | +1.10(+1.41%) |
Oct 29, 2013 | 78.05 | 78.58 | 77.95 | 78.30 | 1,577,712 | +0.38(+0.49%) |
Oct 28, 2013 | 78.51 | 78.59 | 77.77 | 77.92 | 1,273,994 | -0.51(-0.65%) |
Oct 25, 2013 | 78.68 | 78.92 | 78.22 | 78.44 | 1,274,770 | +0.02(+0.03%) |
Oct 24, 2013 | 78.14 | 78.60 | 77.69 | 78.41 | 1,139,526 | +0.62(+0.80%) |
Oct 23, 2013 | 78.25 | 78.39 | 77.36 | 77.79 | 1,301,008 | -0.80(-1.02%) |
Oct 22, 2013 | 78.43 | 78.93 | 78.05 | 78.59 | 1,302,844 | +0.54(+0.69%) |
Oct 21, 2013 | 78.63 | 78.72 | 77.84 | 78.06 | 1,576,201 | -0.53(-0.67%) |
Oct 18, 2013 | 77.70 | 78.65 | 77.28 | 78.59 | 1,364,782 | +1.28(+1.65%) |
Oct 17, 2013 | 75.89 | 77.38 | 75.42 | 77.31 | 2,082,186 | +1.31(+1.72%) |
Oct 16, 2013 | 74.50 | 76.08 | 74.38 | 76.00 | 1,396,483 | +2.21(+2.99%) |
Oct 15, 2013 | 74.28 | 74.69 | 73.64 | 73.80 | 1,314,681 | -0.69(-0.92%) |
Oct 14, 2013 | 73.65 | 74.59 | 73.18 | 74.48 | 1,118,264 | +0.19(+0.25%) |
Oct 11, 2013 | 73.38 | 74.63 | 73.38 | 74.29 | 1,445,786 | +0.75(+1.02%) |
Oct 10, 2013 | 72.77 | 73.58 | 72.58 | 73.54 | 1,262,628 | +2.27(+3.18%) |
Oct 09, 2013 | 71.09 | 71.68 | 70.41 | 71.27 | 971,890 | +0.49(+0.69%) |
Oct 08, 2013 | 72.50 | 72.76 | 70.76 | 70.79 | 1,576,885 | -1.61(-2.22%) |
Oct 07, 2013 | 72.31 | 73.02 | 72.06 | 72.39 | 1,225,148 | -0.79(-1.08%) |
Oct 04, 2013 | 72.04 | 73.20 | 71.34 | 73.18 | 1,033,132 | +1.05(+1.45%) |
Oct 03, 2013 | 72.21 | 72.57 | 70.94 | 72.13 | 1,305,220 | -0.47(-0.65%) |
Oct 02, 2013 | 71.83 | 72.61 | 71.47 | 72.61 | 1,033,429 | -0.02(-0.02%) |
Oct 01, 2013 | 71.85 | 72.64 | 71.71 | 72.62 | 948,612 | +0.59(+0.82%) |
Sep 27, 2013 | 71.49 | 72.15 | 71.27 | 72.03 | 763,176 | -0.13(-0.17%) |
Sep 26, 2013 | 71.87 | 72.61 | 71.69 | 72.16 | 771,163 | +0.34(+0.47%) |
Sep 25, 2013 | 71.83 | 72.43 | 71.72 | 71.82 | 977,450 | +0.13(+0.18%) |
Sep 24, 2013 | 72.02 | 72.39 | 71.61 | 71.69 | 1,430,692 | -0.28(-0.38%) |
Sep 23, 2013 | 72.01 | 72.53 | 71.48 | 71.97 | 1,276,217 | -0.69(-0.94%) |
Sep 20, 2013 | 73.61 | 74.09 | 72.42 | 72.65 | 2,616,991 | -0.95(-1.28%) |
Sep 19, 2013 | 74.30 | 74.41 | 73.45 | 73.60 | 1,393,165 | -0.43(-0.57%) |
Sep 18, 2013 | 73.50 | 74.30 | 73.06 | 74.02 | 1,712,336 | +0.50(+0.68%) |
Sep 17, 2013 | 72.92 | 73.86 | 72.87 | 73.53 | 2,043,826 | +0.61(+0.83%) |
Sep 16, 2013 | 72.42 | 72.98 | 72.26 | 72.92 | 1,471,493 | +1.39(+1.94%) |
Sep 13, 2013 | 71.51 | 71.57 | 70.85 | 71.53 | 895,763 | +0.32(+0.45%) |
Sep 12, 2013 | 71.60 | 71.79 | 71.01 | 71.21 | 776,754 | -0.45(-0.63%) |
Sep 11, 2013 | 71.37 | 71.69 | 70.94 | 71.66 | 955,055 | +0.19(+0.26%) |
Sep 10, 2013 | 70.72 | 71.79 | 70.69 | 71.47 | 1,224,195 | +1.43(+2.05%) |
Sep 09, 2013 | 69.21 | 70.12 | 69.20 | 70.04 | 937,759 | +1.03(+1.50%) |
Sep 06, 2013 | 69.21 | 69.52 | 67.87 | 69.01 | 955,723 | -0.16(-0.23%) |
Sep 05, 2013 | 68.89 | 69.84 | 68.75 | 69.16 | 1,398,442 | +0.24(+0.34%) |
Sep 04, 2013 | 68.05 | 69.29 | 67.70 | 68.93 | 1,595,040 | +0.32(+0.47%) |
Sep 03, 2013 | 69.01 | 69.58 | 67.82 | 68.60 | 1,270,128 | +0.73(+1.08%) |
Aug 30, 2013 | 68.65 | 68.75 | 67.45 | 67.87 | 1,238,902 | -0.76(-1.10%) |
Aug 29, 2013 | 67.48 | 69.27 | 67.48 | 68.63 | 1,030,912 | +0.76(+1.13%) |
Aug 28, 2013 | 67.31 | 68.38 | 67.15 | 67.86 | 1,051,059 | +0.56(+0.83%) |
Aug 27, 2013 | 68.50 | 68.83 | 67.30 | 67.30 | 1,199,796 | -2.26(-3.25%) |
Aug 26, 2013 | 70.13 | 70.51 | 69.56 | 69.56 | 829,800 | -0.58(-0.82%) |
Aug 23, 2013 | 70.16 | 70.32 | 69.36 | 70.14 | 674,007 | +0.00(+0.00%) |
Aug 22, 2013 | 69.23 | 70.31 | 68.96 | 70.14 | 815,575 | +1.24(+1.81%) |
Aug 21, 2013 | 69.13 | 69.74 | 68.53 | 68.90 | 984,205 | -0.46(-0.66%) |
Aug 20, 2013 | 68.81 | 69.62 | 68.53 | 69.35 | 1,048,024 | +0.65(+0.95%) |
Aug 19, 2013 | 69.51 | 69.80 | 68.68 | 68.70 | 1,127,455 | -0.81(-1.17%) |
Aug 16, 2013 | 69.09 | 69.91 | 68.94 | 69.51 | 1,369,863 | +0.34(+0.49%) |
Aug 15, 2013 | 70.10 | 70.12 | 68.93 | 69.17 | 1,084,757 | -1.50(-2.12%) |
Aug 14, 2013 | 71.03 | 71.44 | 70.64 | 70.67 | 934,146 | -0.45(-0.63%) |
Aug 13, 2013 | 70.69 | 71.50 | 70.27 | 71.12 | 769,732 | +0.76(+1.07%) |
Aug 12, 2013 | 70.66 | 70.98 | 70.08 | 70.36 | 1,569,414 | -0.61(-0.85%) |
Aug 09, 2013 | 70.72 | 71.31 | 70.51 | 70.97 | 920,597 | +0.13(+0.18%) |
Aug 08, 2013 | 71.28 | 71.51 | 70.14 | 70.84 | 1,001,529 | +0.30(+0.42%) |
Aug 07, 2013 | 70.59 | 70.78 | 69.79 | 70.54 | 1,225,817 | -0.25(-0.36%) |
Aug 06, 2013 | 71.51 | 71.72 | 70.65 | 70.79 | 1,428,559 | -1.02(-1.42%) |
Aug 05, 2013 | 71.45 | 71.85 | 71.09 | 71.81 | 964,998 | -0.05(-0.07%) |
Aug 02, 2013 | 71.43 | 71.87 | 71.24 | 71.86 | 1,058,940 | +0.18(+0.25%) |