Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.46 | 78.22 | 77.26 | 77.34 | 12,011,035 | -0.22(-0.28%) |
Oct 30, 2013 | 78.36 | 78.63 | 77.31 | 77.56 | 7,752,505 | -0.77(-0.99%) |
Oct 29, 2013 | 78.22 | 78.66 | 78.11 | 78.33 | 6,578,303 | +0.38(+0.49%) |
Oct 28, 2013 | 77.73 | 78.11 | 77.42 | 77.95 | 8,490,378 | +0.21(+0.27%) |
Oct 25, 2013 | 77.75 | 78.15 | 77.54 | 77.75 | 6,629,379 | +0.02(+0.02%) |
Oct 24, 2013 | 77.80 | 78.01 | 77.31 | 77.73 | 6,491,436 | +0.28(+0.36%) |
Oct 23, 2013 | 77.55 | 77.78 | 77.26 | 77.45 | 7,688,571 | -0.33(-0.42%) |
Oct 22, 2013 | 77.46 | 77.88 | 77.18 | 77.78 | 9,996,477 | +0.53(+0.68%) |
Oct 21, 2013 | 77.13 | 77.49 | 76.92 | 77.25 | 6,753,350 | +0.11(+0.14%) |
Oct 18, 2013 | 77.11 | 77.27 | 76.81 | 77.14 | 9,665,444 | +0.08(+0.11%) |
Oct 17, 2013 | 76.79 | 77.11 | 76.51 | 77.06 | 8,150,379 | +0.23(+0.30%) |
Oct 16, 2013 | 76.99 | 77.19 | 76.30 | 76.82 | 8,704,000 | +0.65(+0.85%) |
Oct 15, 2013 | 76.44 | 76.77 | 75.93 | 76.17 | 9,949,067 | -0.28(-0.36%) |
Oct 14, 2013 | 75.64 | 76.56 | 74.99 | 76.45 | 7,420,368 | +0.59(+0.77%) |
Oct 11, 2013 | 75.15 | 75.89 | 74.74 | 75.86 | 10,137,779 | +0.83(+1.11%) |
Oct 10, 2013 | 74.30 | 75.03 | 73.78 | 75.03 | 17,265,066 | +0.16(+0.22%) |
Oct 09, 2013 | 75.14 | 75.30 | 74.35 | 74.87 | 13,712,632 | -0.39(-0.51%) |
Oct 08, 2013 | 76.01 | 76.13 | 75.24 | 75.26 | 10,460,506 | -0.73(-0.97%) |
Oct 07, 2013 | 75.71 | 76.40 | 75.57 | 75.99 | 8,764,394 | -0.17(-0.22%) |
Oct 04, 2013 | 76.40 | 76.42 | 75.77 | 76.16 | 10,141,990 | -0.08(-0.10%) |
Oct 03, 2013 | 77.77 | 77.79 | 76.03 | 76.24 | 15,824,003 | -1.66(-2.14%) |
Oct 02, 2013 | 78.04 | 78.13 | 77.21 | 77.90 | 9,109,237 | -0.32(-0.40%) |
Oct 01, 2013 | 78.18 | 78.49 | 77.91 | 78.22 | 7,279,499 | -0.12(-0.15%) |
Sep 30, 2013 | 78.40 | 78.67 | 77.69 | 78.33 | 9,952,839 | -0.73(-0.93%) |
Sep 27, 2013 | 79.45 | 79.47 | 78.98 | 79.07 | 7,012,241 | -0.55(-0.69%) |
Sep 26, 2013 | 80.01 | 80.23 | 79.31 | 79.62 | 7,783,259 | -0.37(-0.47%) |
Sep 25, 2013 | 80.44 | 80.53 | 79.99 | 79.99 | 6,977,897 | -0.27(-0.34%) |
Sep 24, 2013 | 80.81 | 81.13 | 80.21 | 80.26 | 9,099,271 | -0.66(-0.82%) |
Sep 23, 2013 | 80.34 | 80.99 | 80.31 | 80.92 | 8,433,761 | +0.39(+0.48%) |
Sep 20, 2013 | 81.02 | 81.38 | 80.42 | 80.54 | 15,937,783 | -0.34(-0.41%) |
Sep 19, 2013 | 81.14 | 81.31 | 80.75 | 80.87 | 6,887,967 | -0.25(-0.30%) |
Sep 18, 2013 | 80.18 | 81.51 | 79.83 | 81.12 | 9,760,182 | +0.95(+1.19%) |
Sep 17, 2013 | 80.01 | 80.71 | 80.00 | 80.16 | 8,441,696 | +0.17(+0.21%) |
Sep 16, 2013 | 80.43 | 80.53 | 79.93 | 80.00 | 6,646,984 | -0.04(-0.05%) |
Sep 13, 2013 | 79.93 | 80.48 | 79.82 | 80.04 | 4,799,087 | +0.16(+0.20%) |
Sep 12, 2013 | 79.98 | 80.34 | 79.71 | 79.87 | 7,025,884 | -0.02(-0.02%) |
Sep 11, 2013 | 79.33 | 79.94 | 79.16 | 79.89 | 7,748,909 | +0.59(+0.74%) |
Sep 10, 2013 | 79.18 | 79.31 | 78.15 | 79.31 | 9,307,642 | +0.51(+0.65%) |
Sep 09, 2013 | 78.15 | 78.96 | 78.15 | 78.80 | 6,815,011 | +0.65(+0.83%) |
Sep 06, 2013 | 78.35 | 79.14 | 76.73 | 78.15 | 8,825,907 | -0.10(-0.13%) |
Sep 05, 2013 | 78.06 | 78.44 | 77.95 | 78.25 | 5,154,282 | +0.33(+0.42%) |
Sep 04, 2013 | 77.59 | 78.18 | 77.33 | 77.92 | 5,689,887 | +0.20(+0.26%) |
Sep 03, 2013 | 78.23 | 78.32 | 77.37 | 77.72 | 6,437,073 | +0.08(+0.10%) |
Aug 30, 2013 | 77.70 | 77.94 | 77.41 | 77.64 | 7,283,939 | +0.04(+0.05%) |
Aug 29, 2013 | 78.11 | 78.37 | 77.40 | 77.60 | 8,309,964 | -0.93(-1.18%) |
Aug 28, 2013 | 77.02 | 78.89 | 77.02 | 78.53 | 11,799,031 | +1.93(+2.53%) |
Aug 27, 2013 | 76.23 | 77.15 | 76.12 | 76.60 | 8,042,466 | -0.02(-0.03%) |
Aug 26, 2013 | 77.20 | 77.31 | 76.41 | 76.62 | 5,859,712 | -0.44(-0.58%) |
Aug 23, 2013 | 76.52 | 77.19 | 76.15 | 77.06 | 7,262,577 | +0.80(+1.05%) |
Aug 22, 2013 | 76.04 | 76.84 | 75.71 | 76.26 | 6,248,328 | +0.38(+0.50%) |
Aug 21, 2013 | 76.32 | 76.40 | 75.57 | 75.88 | 8,760,378 | -0.38(-0.50%) |
Aug 20, 2013 | 76.46 | 76.91 | 76.26 | 76.26 | 6,965,526 | -0.24(-0.31%) |
Aug 19, 2013 | 77.17 | 77.37 | 76.41 | 76.50 | 6,682,984 | -0.79(-1.02%) |
Aug 16, 2013 | 77.30 | 77.49 | 76.75 | 77.29 | 8,768,332 | -0.24(-0.31%) |
Aug 15, 2013 | 77.80 | 78.01 | 77.37 | 77.53 | 6,587,252 | -0.52(-0.66%) |
Aug 14, 2013 | 78.50 | 78.62 | 77.72 | 78.04 | 10,765,993 | -0.29(-0.37%) |
Aug 13, 2013 | 77.97 | 78.80 | 77.63 | 78.33 | 6,976,217 | +0.45(+0.57%) |
Aug 12, 2013 | 78.01 | 78.06 | 77.31 | 77.88 | 9,406,090 | -0.45(-0.57%) |
Aug 09, 2013 | 78.73 | 78.73 | 77.81 | 78.33 | 8,975,938 | -0.36(-0.46%) |
Aug 08, 2013 | 79.21 | 79.42 | 77.95 | 78.70 | 8,818,824 | -0.17(-0.21%) |
Aug 07, 2013 | 78.67 | 79.24 | 78.52 | 78.86 | 6,091,942 | +0.12(+0.15%) |
Aug 06, 2013 | 79.27 | 79.39 | 78.66 | 78.74 | 7,092,987 | -0.54(-0.69%) |
Aug 05, 2013 | 79.75 | 79.77 | 79.14 | 79.28 | 5,839,105 | -0.61(-0.77%) |
Aug 02, 2013 | 79.85 | 79.99 | 78.84 | 79.90 | 11,698,853 | -0.95(-1.18%) |