Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 79.62 | 80.55 | 79.31 | 79.49 | 1,585,670 | -0.20(-0.25%) |
Oct 30, 2013 | 78.17 | 80.85 | 78.17 | 79.69 | 1,889,203 | +1.11(+1.41%) |
Oct 29, 2013 | 78.33 | 78.86 | 78.23 | 78.58 | 1,572,106 | +0.38(+0.49%) |
Oct 28, 2013 | 78.79 | 78.87 | 78.04 | 78.20 | 1,269,467 | -0.51(-0.65%) |
Oct 25, 2013 | 78.96 | 79.20 | 78.49 | 78.72 | 1,270,240 | +0.02(+0.03%) |
Oct 24, 2013 | 78.42 | 78.88 | 77.96 | 78.69 | 1,135,477 | +0.62(+0.80%) |
Oct 23, 2013 | 78.53 | 78.67 | 77.64 | 78.07 | 1,296,384 | -0.81(-1.02%) |
Oct 22, 2013 | 78.71 | 79.21 | 78.33 | 78.87 | 1,298,215 | +0.54(+0.69%) |
Oct 21, 2013 | 78.91 | 79.00 | 78.11 | 78.34 | 1,570,599 | -0.53(-0.67%) |
Oct 18, 2013 | 77.98 | 78.93 | 77.55 | 78.87 | 1,359,932 | +1.28(+1.65%) |
Oct 17, 2013 | 76.16 | 77.66 | 75.69 | 77.58 | 2,074,787 | +1.31(+1.72%) |
Oct 16, 2013 | 74.76 | 76.35 | 74.64 | 76.27 | 1,391,521 | +2.21(+2.99%) |
Oct 15, 2013 | 74.55 | 74.96 | 73.90 | 74.06 | 1,310,009 | -0.69(-0.92%) |
Oct 14, 2013 | 73.91 | 74.86 | 73.44 | 74.75 | 1,114,290 | +0.19(+0.25%) |
Oct 11, 2013 | 73.64 | 74.90 | 73.64 | 74.56 | 1,440,648 | +0.75(+1.02%) |
Oct 10, 2013 | 73.03 | 73.85 | 72.84 | 73.81 | 1,258,142 | +2.28(+3.18%) |
Oct 09, 2013 | 71.35 | 71.93 | 70.66 | 71.53 | 968,436 | +0.49(+0.69%) |
Oct 08, 2013 | 72.75 | 73.02 | 71.01 | 71.04 | 1,571,281 | -1.61(-2.22%) |
Oct 07, 2013 | 72.56 | 73.28 | 72.32 | 72.65 | 1,220,794 | -0.79(-1.08%) |
Oct 04, 2013 | 72.30 | 73.47 | 71.59 | 73.44 | 1,029,461 | +1.05(+1.45%) |
Oct 03, 2013 | 72.47 | 72.83 | 71.20 | 72.39 | 1,300,582 | -0.47(-0.65%) |
Oct 02, 2013 | 72.08 | 72.86 | 71.73 | 72.86 | 1,029,757 | -0.02(-0.02%) |
Oct 01, 2013 | 72.11 | 72.90 | 71.96 | 72.88 | 945,241 | +0.59(+0.82%) |
Sep 27, 2013 | 71.74 | 72.41 | 71.52 | 72.29 | 760,464 | -0.13(-0.17%) |
Sep 26, 2013 | 72.12 | 72.87 | 71.95 | 72.41 | 768,423 | +0.34(+0.47%) |
Sep 25, 2013 | 72.09 | 72.69 | 71.97 | 72.07 | 973,976 | +0.13(+0.18%) |
Sep 24, 2013 | 72.27 | 72.65 | 71.87 | 71.95 | 1,425,608 | -0.28(-0.38%) |
Sep 23, 2013 | 72.26 | 72.79 | 71.73 | 72.22 | 1,271,681 | -0.69(-0.94%) |
Sep 20, 2013 | 73.88 | 74.35 | 72.68 | 72.91 | 2,607,691 | -0.95(-1.28%) |
Sep 19, 2013 | 74.56 | 74.68 | 73.71 | 73.86 | 1,388,214 | -0.43(-0.57%) |
Sep 18, 2013 | 73.76 | 74.56 | 73.32 | 74.29 | 1,706,251 | +0.50(+0.68%) |
Sep 17, 2013 | 73.18 | 74.12 | 73.13 | 73.79 | 2,036,563 | +0.61(+0.83%) |
Sep 16, 2013 | 72.68 | 73.24 | 72.52 | 73.18 | 1,466,264 | +1.39(+1.94%) |
Sep 13, 2013 | 71.77 | 71.83 | 71.10 | 71.79 | 892,580 | +0.32(+0.45%) |
Sep 12, 2013 | 71.85 | 72.04 | 71.26 | 71.47 | 773,994 | -0.45(-0.63%) |
Sep 11, 2013 | 71.62 | 71.95 | 71.20 | 71.92 | 951,661 | +0.19(+0.26%) |
Sep 10, 2013 | 70.98 | 72.04 | 70.94 | 71.73 | 1,219,845 | +1.44(+2.05%) |
Sep 09, 2013 | 69.46 | 70.37 | 69.45 | 70.29 | 934,427 | +1.04(+1.50%) |
Sep 06, 2013 | 69.46 | 69.77 | 68.11 | 69.25 | 952,327 | -0.16(-0.23%) |
Sep 05, 2013 | 69.13 | 70.09 | 68.99 | 69.41 | 1,393,472 | +0.24(+0.34%) |
Sep 04, 2013 | 68.30 | 69.54 | 67.94 | 69.17 | 1,589,372 | +0.32(+0.47%) |
Sep 03, 2013 | 69.25 | 69.83 | 68.06 | 68.85 | 1,265,614 | +0.74(+1.08%) |
Aug 30, 2013 | 68.90 | 68.99 | 67.69 | 68.11 | 1,234,500 | -0.76(-1.10%) |
Aug 29, 2013 | 67.72 | 69.51 | 67.72 | 68.87 | 1,027,249 | +0.77(+1.13%) |
Aug 28, 2013 | 67.55 | 68.62 | 67.39 | 68.11 | 1,047,324 | +0.56(+0.83%) |
Aug 27, 2013 | 68.75 | 69.08 | 67.54 | 67.54 | 1,195,532 | -2.27(-3.25%) |
Aug 26, 2013 | 70.38 | 70.76 | 69.81 | 69.81 | 826,852 | -0.58(-0.82%) |
Aug 23, 2013 | 70.41 | 70.57 | 69.61 | 70.39 | 671,612 | +0.00(+0.00%) |
Aug 22, 2013 | 69.48 | 70.56 | 69.20 | 70.39 | 812,677 | +1.25(+1.81%) |
Aug 21, 2013 | 69.38 | 69.99 | 68.77 | 69.14 | 980,708 | -0.46(-0.66%) |
Aug 20, 2013 | 69.05 | 69.87 | 68.78 | 69.60 | 1,044,300 | +0.66(+0.95%) |
Aug 19, 2013 | 69.76 | 70.05 | 68.93 | 68.94 | 1,123,449 | -0.81(-1.17%) |
Aug 16, 2013 | 69.34 | 70.16 | 69.19 | 69.76 | 1,364,995 | +0.34(+0.49%) |
Aug 15, 2013 | 70.35 | 70.37 | 69.18 | 69.42 | 1,080,902 | -1.50(-2.12%) |
Aug 14, 2013 | 71.28 | 71.69 | 70.90 | 70.92 | 930,826 | -0.45(-0.63%) |
Aug 13, 2013 | 70.94 | 71.76 | 70.52 | 71.37 | 766,997 | +0.76(+1.07%) |
Aug 12, 2013 | 70.91 | 71.24 | 70.33 | 70.61 | 1,563,836 | -0.61(-0.85%) |
Aug 09, 2013 | 70.97 | 71.57 | 70.76 | 71.22 | 917,326 | +0.13(+0.18%) |
Aug 08, 2013 | 71.54 | 71.77 | 70.39 | 71.09 | 997,970 | +0.30(+0.42%) |
Aug 07, 2013 | 70.84 | 71.03 | 70.04 | 70.79 | 1,221,461 | -0.25(-0.36%) |
Aug 06, 2013 | 71.77 | 71.98 | 70.90 | 71.05 | 1,423,482 | -1.02(-1.42%) |
Aug 05, 2013 | 71.70 | 72.11 | 71.34 | 72.07 | 961,569 | -0.05(-0.07%) |
Aug 02, 2013 | 71.69 | 72.12 | 71.49 | 72.11 | 1,055,177 | +0.18(+0.25%) |