Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 79.45 | 79.81 | 78.84 | 79.17 | 670,530 | -0.53(-0.66%) |
Oct 30, 2013 | 79.72 | 80.46 | 79.48 | 79.70 | 709,374 | -0.09(-0.11%) |
Oct 29, 2013 | 79.51 | 79.95 | 79.29 | 79.79 | 411,136 | +0.29(+0.36%) |
Oct 28, 2013 | 79.36 | 79.66 | 78.84 | 79.50 | 537,471 | +0.18(+0.23%) |
Oct 25, 2013 | 79.00 | 79.37 | 78.50 | 79.32 | 790,028 | +0.45(+0.57%) |
Oct 24, 2013 | 78.60 | 79.32 | 78.46 | 78.87 | 1,215,279 | +0.45(+0.57%) |
Oct 23, 2013 | 78.61 | 78.96 | 77.75 | 78.42 | 735,177 | -0.63(-0.80%) |
Oct 22, 2013 | 78.59 | 79.33 | 78.20 | 79.05 | 736,564 | +0.26(+0.33%) |
Oct 21, 2013 | 78.39 | 78.87 | 77.72 | 78.79 | 833,998 | +0.65(+0.83%) |
Oct 18, 2013 | 77.97 | 78.45 | 77.65 | 78.14 | 941,116 | +0.61(+0.79%) |
Oct 17, 2013 | 76.80 | 77.64 | 76.30 | 77.53 | 620,531 | +0.55(+0.71%) |
Oct 16, 2013 | 76.32 | 77.34 | 75.98 | 76.98 | 957,780 | +1.54(+2.04%) |
Oct 15, 2013 | 76.27 | 76.88 | 75.22 | 75.44 | 1,102,407 | -1.02(-1.33%) |
Oct 14, 2013 | 75.92 | 76.70 | 75.69 | 76.46 | 489,162 | -0.11(-0.14%) |
Oct 11, 2013 | 75.46 | 76.59 | 74.94 | 76.57 | 887,731 | +1.19(+1.58%) |
Oct 10, 2013 | 76.23 | 76.73 | 75.07 | 75.38 | 1,669,860 | +1.47(+1.99%) |
Oct 09, 2013 | 74.83 | 75.10 | 73.63 | 73.91 | 1,504,911 | -0.85(-1.14%) |
Oct 08, 2013 | 75.92 | 76.09 | 74.56 | 74.76 | 626,125 | -1.15(-1.51%) |
Oct 07, 2013 | 76.63 | 76.99 | 75.90 | 75.91 | 820,940 | -1.70(-2.19%) |
Oct 04, 2013 | 76.56 | 77.72 | 76.56 | 77.61 | 830,554 | +1.05(+1.37%) |
Oct 03, 2013 | 76.41 | 77.35 | 75.97 | 76.56 | 1,229,722 | +0.22(+0.29%) |
Oct 02, 2013 | 76.47 | 76.64 | 75.71 | 76.34 | 1,036,124 | -0.52(-0.68%) |
Oct 01, 2013 | 76.69 | 77.60 | 76.41 | 76.86 | 942,459 | +0.24(+0.31%) |
Sep 30, 2013 | 76.43 | 76.90 | 76.15 | 76.62 | 895,639 | -0.27(-0.35%) |
Sep 27, 2013 | 76.69 | 77.17 | 76.49 | 76.89 | 846,668 | -0.32(-0.41%) |
Sep 26, 2013 | 77.48 | 77.82 | 76.81 | 77.21 | 918,995 | -0.26(-0.34%) |
Sep 25, 2013 | 79.01 | 79.23 | 77.22 | 77.47 | 982,495 | -1.65(-2.09%) |
Sep 24, 2013 | 78.95 | 79.84 | 78.61 | 79.12 | 635,352 | +0.59(+0.75%) |
Sep 23, 2013 | 79.21 | 79.59 | 78.20 | 78.53 | 876,503 | -0.87(-1.10%) |
Sep 20, 2013 | 80.31 | 80.49 | 79.01 | 79.40 | 2,121,433 | -0.73(-0.91%) |
Sep 19, 2013 | 80.70 | 81.08 | 79.95 | 80.13 | 673,628 | -0.16(-0.20%) |
Sep 18, 2013 | 79.47 | 80.46 | 78.36 | 80.29 | 907,252 | +0.43(+0.54%) |
Sep 17, 2013 | 78.99 | 79.87 | 78.99 | 79.86 | 531,850 | +0.90(+1.14%) |
Sep 16, 2013 | 79.92 | 80.15 | 78.75 | 78.96 | 622,957 | +0.01(+0.01%) |
Sep 13, 2013 | 79.24 | 79.52 | 78.43 | 78.95 | 659,175 | -0.07(-0.09%) |
Sep 12, 2013 | 78.87 | 79.66 | 78.57 | 79.02 | 1,022,077 | +0.15(+0.19%) |
Sep 11, 2013 | 78.57 | 79.23 | 78.22 | 78.87 | 654,061 | +0.30(+0.38%) |
Sep 10, 2013 | 78.21 | 79.14 | 78.12 | 78.57 | 762,012 | +0.74(+0.95%) |
Sep 09, 2013 | 77.50 | 78.00 | 77.14 | 77.83 | 756,785 | +0.80(+1.04%) |
Sep 06, 2013 | 78.12 | 78.33 | 76.33 | 77.03 | 744,955 | -0.88(-1.13%) |
Sep 05, 2013 | 78.42 | 78.51 | 77.87 | 77.91 | 604,689 | -0.56(-0.71%) |
Sep 04, 2013 | 76.55 | 78.49 | 76.51 | 78.47 | 1,394,922 | +1.93(+2.52%) |
Sep 03, 2013 | 77.75 | 77.82 | 76.15 | 76.54 | 1,195,528 | -0.57(-0.74%) |
Aug 30, 2013 | 77.34 | 77.84 | 76.88 | 77.11 | 1,009,179 | +0.04(+0.05%) |
Aug 29, 2013 | 76.80 | 77.78 | 76.65 | 77.07 | 1,571,018 | -0.18(-0.23%) |
Aug 28, 2013 | 79.37 | 79.60 | 76.83 | 77.25 | 3,334,981 | -3.57(-4.42%) |
Aug 27, 2013 | 82.50 | 83.33 | 79.09 | 80.82 | 3,284,822 | -0.85(-1.04%) |
Aug 26, 2013 | 82.34 | 82.75 | 81.12 | 81.67 | 2,031,166 | -0.33(-0.40%) |
Aug 23, 2013 | 81.51 | 82.09 | 80.61 | 82.00 | 1,120,486 | +0.50(+0.61%) |
Aug 22, 2013 | 80.94 | 81.61 | 80.49 | 81.50 | 792,986 | +0.93(+1.15%) |
Aug 21, 2013 | 81.07 | 81.36 | 80.22 | 80.57 | 758,957 | -0.62(-0.76%) |
Aug 20, 2013 | 80.00 | 81.68 | 79.91 | 81.19 | 1,224,382 | +1.36(+1.70%) |
Aug 19, 2013 | 79.45 | 80.80 | 78.81 | 79.83 | 1,515,985 | +0.21(+0.26%) |
Aug 16, 2013 | 79.99 | 81.10 | 79.42 | 79.62 | 1,895,845 | -0.68(-0.85%) |
Aug 15, 2013 | 81.16 | 81.16 | 79.79 | 80.30 | 1,081,999 | -1.30(-1.59%) |
Aug 14, 2013 | 82.13 | 82.84 | 81.44 | 81.60 | 1,150,376 | -0.68(-0.83%) |
Aug 13, 2013 | 81.38 | 82.59 | 80.74 | 82.28 | 1,060,531 | +0.82(+1.01%) |
Aug 12, 2013 | 80.73 | 81.56 | 80.51 | 81.46 | 494,490 | +0.10(+0.12%) |
Aug 09, 2013 | 81.36 | 81.55 | 80.84 | 81.36 | 390,225 | +0.00(+0.00%) |
Aug 08, 2013 | 81.27 | 81.70 | 80.65 | 81.36 | 800,940 | +0.71(+0.88%) |
Aug 07, 2013 | 81.00 | 81.39 | 80.38 | 80.65 | 1,259,334 | -0.81(-0.99%) |
Aug 06, 2013 | 81.20 | 81.63 | 80.37 | 81.46 | 1,052,154 | +0.30(+0.37%) |
Aug 05, 2013 | 81.09 | 81.45 | 80.89 | 81.16 | 492,875 | -0.31(-0.38%) |
Aug 02, 2013 | 80.25 | 81.78 | 80.02 | 81.47 | 1,095,404 | +0.36(+0.44%) |