Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 78.91 | 78.97 | 78.09 | 78.10 | 1,218,704 | -0.67(-0.85%) |
Oct 30, 2013 | 79.04 | 79.31 | 78.67 | 78.77 | 1,346,818 | -0.16(-0.20%) |
Oct 29, 2013 | 78.72 | 79.16 | 78.32 | 78.93 | 1,223,300 | +0.24(+0.31%) |
Oct 28, 2013 | 77.08 | 79.10 | 76.89 | 78.69 | 1,962,901 | +1.09(+1.40%) |
Oct 25, 2013 | 75.93 | 77.63 | 75.93 | 77.60 | 1,844,816 | +1.12(+1.46%) |
Oct 24, 2013 | 72.50 | 78.78 | 71.92 | 76.48 | 3,101,512 | -3.79(-4.72%) |
Oct 23, 2013 | 79.18 | 80.29 | 78.87 | 80.27 | 1,335,111 | +1.05(+1.33%) |
Oct 22, 2013 | 78.92 | 79.74 | 78.40 | 79.21 | 1,338,059 | +0.36(+0.45%) |
Oct 21, 2013 | 79.31 | 79.44 | 78.78 | 78.86 | 913,790 | -0.56(-0.71%) |
Oct 18, 2013 | 78.57 | 79.90 | 78.43 | 79.42 | 1,587,577 | +0.96(+1.22%) |
Oct 17, 2013 | 77.90 | 78.53 | 77.85 | 78.46 | 942,429 | +0.14(+0.18%) |
Oct 16, 2013 | 77.41 | 78.32 | 77.41 | 78.32 | 953,517 | +1.20(+1.55%) |
Oct 15, 2013 | 78.12 | 78.74 | 77.05 | 77.12 | 2,487,819 | -1.13(-1.45%) |
Oct 14, 2013 | 77.00 | 78.49 | 76.82 | 78.26 | 1,193,243 | +0.88(+1.14%) |
Oct 11, 2013 | 76.42 | 77.40 | 76.38 | 77.37 | 1,052,111 | +0.65(+0.85%) |
Oct 10, 2013 | 76.16 | 76.75 | 76.00 | 76.72 | 1,361,678 | +1.11(+1.46%) |
Oct 09, 2013 | 74.85 | 76.27 | 74.69 | 75.61 | 2,455,627 | +1.18(+1.58%) |
Oct 08, 2013 | 74.64 | 75.88 | 74.42 | 74.44 | 2,122,167 | +0.14(+0.19%) |
Oct 07, 2013 | 73.44 | 74.71 | 73.30 | 74.29 | 1,243,999 | -0.16(-0.22%) |
Oct 04, 2013 | 73.73 | 74.74 | 73.73 | 74.45 | 1,358,795 | +0.65(+0.88%) |
Oct 03, 2013 | 73.84 | 74.35 | 73.32 | 73.80 | 1,607,531 | -0.32(-0.43%) |
Oct 02, 2013 | 73.28 | 74.14 | 73.28 | 74.12 | 1,861,653 | +0.54(+0.74%) |
Oct 01, 2013 | 73.47 | 73.66 | 73.12 | 73.58 | 891,575 | +0.24(+0.33%) |
Sep 30, 2013 | 72.87 | 73.75 | 72.68 | 73.34 | 1,203,809 | -0.14(-0.19%) |
Sep 27, 2013 | 73.11 | 73.73 | 72.78 | 73.48 | 924,073 | +0.05(+0.07%) |
Sep 26, 2013 | 72.89 | 73.63 | 72.77 | 73.43 | 1,108,504 | +0.48(+0.66%) |
Sep 25, 2013 | 74.58 | 74.78 | 72.92 | 72.94 | 1,732,360 | -1.72(-2.31%) |
Sep 24, 2013 | 74.57 | 75.13 | 74.47 | 74.67 | 1,643,069 | -0.08(-0.11%) |
Sep 23, 2013 | 74.37 | 74.97 | 74.21 | 74.75 | 1,254,249 | +0.72(+0.97%) |
Sep 20, 2013 | 74.39 | 74.49 | 73.95 | 74.03 | 1,300,732 | -0.36(-0.48%) |
Sep 19, 2013 | 74.68 | 74.68 | 74.22 | 74.38 | 754,272 | -0.22(-0.30%) |
Sep 18, 2013 | 74.12 | 74.64 | 73.47 | 74.61 | 1,507,763 | +0.54(+0.73%) |
Sep 17, 2013 | 73.75 | 74.11 | 73.43 | 74.06 | 1,006,018 | +0.29(+0.40%) |
Sep 16, 2013 | 73.65 | 73.99 | 73.19 | 73.77 | 1,548,445 | +0.83(+1.14%) |
Sep 13, 2013 | 72.46 | 72.96 | 72.25 | 72.94 | 1,531,418 | +0.58(+0.80%) |
Sep 12, 2013 | 71.68 | 72.63 | 71.68 | 72.36 | 1,239,072 | +0.36(+0.49%) |
Sep 11, 2013 | 72.01 | 72.43 | 71.78 | 72.00 | 880,660 | -0.01(-0.01%) |
Sep 10, 2013 | 72.11 | 72.50 | 71.88 | 72.01 | 827,009 | +0.13(+0.19%) |
Sep 09, 2013 | 71.14 | 72.00 | 71.09 | 71.88 | 803,461 | +0.73(+1.03%) |
Sep 06, 2013 | 71.53 | 71.60 | 70.37 | 71.15 | 897,662 | +0.25(+0.35%) |
Sep 05, 2013 | 70.77 | 71.25 | 70.53 | 70.90 | 591,807 | +0.14(+0.20%) |
Sep 04, 2013 | 70.13 | 71.08 | 70.10 | 70.76 | 991,888 | +0.47(+0.67%) |
Sep 03, 2013 | 71.29 | 71.68 | 69.74 | 70.29 | 1,070,340 | -0.16(-0.23%) |
Aug 30, 2013 | 70.29 | 70.61 | 70.07 | 70.45 | 1,279,636 | +0.20(+0.29%) |
Aug 29, 2013 | 69.59 | 70.78 | 69.48 | 70.24 | 820,387 | +0.54(+0.78%) |
Aug 28, 2013 | 69.86 | 70.13 | 69.51 | 69.70 | 686,006 | -0.08(-0.11%) |
Aug 27, 2013 | 70.95 | 70.95 | 69.71 | 69.78 | 1,184,083 | -1.89(-2.63%) |
Aug 26, 2013 | 71.75 | 72.28 | 71.52 | 71.67 | 813,803 | -0.05(-0.07%) |
Aug 23, 2013 | 72.04 | 72.32 | 71.39 | 71.72 | 865,959 | -0.20(-0.28%) |
Aug 22, 2013 | 70.97 | 72.08 | 70.78 | 71.92 | 579,505 | +1.11(+1.57%) |
Aug 21, 2013 | 70.81 | 71.36 | 70.50 | 70.81 | 694,608 | -0.31(-0.44%) |
Aug 20, 2013 | 70.86 | 71.44 | 70.68 | 71.12 | 641,467 | +0.20(+0.28%) |
Aug 19, 2013 | 70.75 | 71.40 | 70.69 | 70.93 | 896,509 | +0.08(+0.11%) |
Aug 16, 2013 | 70.81 | 71.11 | 70.47 | 70.85 | 855,457 | -0.16(-0.23%) |
Aug 15, 2013 | 71.70 | 71.75 | 70.81 | 71.01 | 863,360 | -1.05(-1.46%) |
Aug 14, 2013 | 72.96 | 73.14 | 71.81 | 72.06 | 996,389 | -0.85(-1.16%) |
Aug 13, 2013 | 73.29 | 73.39 | 72.79 | 72.90 | 611,190 | -0.41(-0.56%) |
Aug 12, 2013 | 72.98 | 73.55 | 72.91 | 73.31 | 585,397 | -0.23(-0.31%) |
Aug 09, 2013 | 74.02 | 74.18 | 72.99 | 73.55 | 657,547 | -0.64(-0.86%) |
Aug 08, 2013 | 74.24 | 74.39 | 73.61 | 74.19 | 820,411 | +0.62(+0.85%) |
Aug 07, 2013 | 73.82 | 73.93 | 73.32 | 73.56 | 874,935 | -0.37(-0.49%) |
Aug 06, 2013 | 74.61 | 74.71 | 73.74 | 73.93 | 1,147,455 | -0.84(-1.12%) |
Aug 05, 2013 | 74.44 | 75.22 | 74.29 | 74.77 | 727,374 | -0.05(-0.07%) |
Aug 02, 2013 | 74.72 | 74.86 | 74.52 | 74.82 | 1,039,917 | -0.42(-0.56%) |