Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.40 | 77.43 | 76.39 | 76.40 | 2,282,685 | -1.11(-1.43%) |
Oct 30, 2013 | 76.79 | 77.69 | 75.84 | 77.51 | 3,995,058 | +0.51(+0.66%) |
Oct 29, 2013 | 75.49 | 77.03 | 75.34 | 77.00 | 3,238,863 | +1.58(+2.10%) |
Oct 28, 2013 | 74.95 | 75.74 | 74.92 | 75.42 | 2,139,716 | +0.51(+0.68%) |
Oct 25, 2013 | 72.64 | 76.07 | 72.07 | 74.91 | 4,630,284 | +1.89(+2.59%) |
Oct 24, 2013 | 73.56 | 74.29 | 72.89 | 73.01 | 2,825,200 | -0.26(-0.36%) |
Oct 23, 2013 | 73.36 | 73.41 | 72.97 | 73.27 | 1,650,149 | -0.49(-0.67%) |
Oct 22, 2013 | 72.86 | 73.92 | 72.81 | 73.77 | 2,685,777 | +1.22(+1.68%) |
Oct 21, 2013 | 72.74 | 72.87 | 72.31 | 72.55 | 849,516 | -0.28(-0.38%) |
Oct 18, 2013 | 71.92 | 72.98 | 71.60 | 72.83 | 2,568,528 | +1.15(+1.60%) |
Oct 17, 2013 | 71.10 | 71.96 | 70.84 | 71.68 | 2,618,163 | +0.34(+0.47%) |
Oct 16, 2013 | 70.63 | 71.44 | 70.59 | 71.34 | 2,445,420 | +1.18(+1.68%) |
Oct 15, 2013 | 70.92 | 71.39 | 70.09 | 70.16 | 2,398,563 | -1.02(-1.44%) |
Oct 14, 2013 | 70.44 | 71.21 | 70.18 | 71.19 | 1,478,509 | +0.57(+0.81%) |
Oct 11, 2013 | 70.51 | 70.75 | 70.33 | 70.62 | 1,996,904 | +0.16(+0.23%) |
Oct 10, 2013 | 69.46 | 70.53 | 69.46 | 70.45 | 2,913,828 | +1.62(+2.36%) |
Oct 09, 2013 | 69.05 | 69.24 | 68.32 | 68.83 | 1,467,894 | -0.13(-0.18%) |
Oct 08, 2013 | 69.70 | 69.92 | 68.94 | 68.96 | 1,336,366 | -0.74(-1.07%) |
Oct 07, 2013 | 69.64 | 70.16 | 69.58 | 69.70 | 1,073,733 | -0.66(-0.93%) |
Oct 04, 2013 | 70.22 | 70.55 | 69.82 | 70.36 | 2,569,814 | +0.11(+0.15%) |
Oct 03, 2013 | 71.10 | 71.12 | 69.98 | 70.25 | 2,272,017 | -0.88(-1.24%) |
Oct 02, 2013 | 70.84 | 71.32 | 70.12 | 71.13 | 2,025,185 | -0.02(-0.03%) |
Oct 01, 2013 | 72.09 | 72.19 | 70.77 | 71.15 | 6,616,893 | -1.37(-1.89%) |
Sep 27, 2013 | 72.79 | 72.99 | 72.39 | 72.52 | 1,528,097 | -0.34(-0.46%) |
Sep 26, 2013 | 73.04 | 73.45 | 72.68 | 72.86 | 1,345,320 | -0.08(-0.11%) |
Sep 25, 2013 | 73.46 | 73.68 | 72.60 | 72.94 | 1,645,967 | -0.50(-0.68%) |
Sep 24, 2013 | 72.98 | 73.71 | 72.65 | 73.44 | 1,907,915 | +0.47(+0.65%) |
Sep 23, 2013 | 72.79 | 73.63 | 72.53 | 72.96 | 2,158,750 | +0.01(+0.01%) |
Sep 20, 2013 | 72.61 | 73.48 | 72.38 | 72.95 | 4,211,087 | +0.37(+0.51%) |
Sep 19, 2013 | 71.42 | 73.35 | 71.42 | 72.59 | 4,406,639 | +1.15(+1.61%) |
Sep 18, 2013 | 67.79 | 71.45 | 67.68 | 71.44 | 4,231,563 | +3.81(+5.63%) |
Sep 17, 2013 | 66.90 | 67.70 | 66.89 | 67.63 | 1,555,395 | +0.87(+1.30%) |
Sep 16, 2013 | 66.58 | 67.08 | 66.18 | 66.76 | 2,326,884 | +0.57(+0.86%) |
Sep 13, 2013 | 66.17 | 66.55 | 65.95 | 66.19 | 1,073,455 | +0.11(+0.16%) |
Sep 12, 2013 | 66.08 | 66.30 | 65.85 | 66.09 | 1,113,946 | -0.10(-0.15%) |
Sep 11, 2013 | 66.17 | 66.43 | 65.95 | 66.18 | 1,278,195 | -0.14(-0.20%) |
Sep 10, 2013 | 65.88 | 66.32 | 65.71 | 66.32 | 1,320,479 | +0.92(+1.40%) |
Sep 09, 2013 | 64.55 | 65.40 | 64.35 | 65.40 | 819,487 | +1.17(+1.82%) |
Sep 06, 2013 | 64.52 | 64.75 | 63.67 | 64.23 | 949,449 | -0.23(-0.36%) |
Sep 05, 2013 | 64.18 | 64.76 | 64.02 | 64.46 | 883,279 | +0.17(+0.27%) |
Sep 04, 2013 | 64.50 | 64.67 | 64.09 | 64.29 | 980,292 | -0.14(-0.21%) |
Sep 03, 2013 | 64.89 | 65.20 | 64.01 | 64.42 | 684,645 | +0.30(+0.47%) |
Aug 30, 2013 | 64.69 | 64.72 | 63.87 | 64.12 | 896,508 | -0.53(-0.82%) |
Aug 29, 2013 | 64.40 | 65.26 | 64.34 | 64.66 | 1,197,210 | -0.02(-0.03%) |
Aug 28, 2013 | 63.97 | 65.26 | 63.84 | 64.68 | 1,868,731 | +0.67(+1.04%) |
Aug 27, 2013 | 64.79 | 65.03 | 63.97 | 64.01 | 1,545,550 | -1.45(-2.21%) |
Aug 26, 2013 | 66.11 | 66.33 | 65.42 | 65.46 | 1,883,579 | -0.71(-1.08%) |
Aug 23, 2013 | 66.27 | 66.39 | 66.05 | 66.17 | 1,313,945 | -0.10(-0.15%) |
Aug 22, 2013 | 65.78 | 66.45 | 65.76 | 66.27 | 1,488,036 | +0.56(+0.85%) |
Aug 21, 2013 | 66.05 | 66.24 | 65.47 | 65.71 | 1,548,962 | -0.47(-0.72%) |
Aug 20, 2013 | 66.17 | 66.47 | 65.93 | 66.18 | 2,143,210 | -0.02(-0.03%) |
Aug 19, 2013 | 65.83 | 66.76 | 65.83 | 66.20 | 1,494,426 | +0.14(+0.20%) |
Aug 16, 2013 | 65.64 | 66.38 | 65.59 | 66.07 | 3,040,788 | +0.35(+0.53%) |
Aug 15, 2013 | 65.98 | 66.28 | 65.56 | 65.72 | 1,572,100 | -0.78(-1.18%) |
Aug 14, 2013 | 66.42 | 66.83 | 66.08 | 66.50 | 1,250,567 | -0.01(-0.01%) |
Aug 13, 2013 | 66.03 | 66.69 | 65.95 | 66.51 | 1,249,149 | +0.68(+1.03%) |
Aug 12, 2013 | 66.37 | 66.81 | 65.69 | 65.83 | 1,549,309 | -0.90(-1.35%) |
Aug 09, 2013 | 66.00 | 66.96 | 66.00 | 66.73 | 1,346,342 | +0.06(+0.09%) |
Aug 08, 2013 | 66.61 | 66.95 | 66.44 | 66.68 | 1,449,357 | +0.37(+0.55%) |
Aug 07, 2013 | 66.39 | 66.61 | 66.03 | 66.31 | 1,108,615 | -0.32(-0.48%) |
Aug 06, 2013 | 66.36 | 66.88 | 66.12 | 66.63 | 1,944,790 | +0.04(+0.06%) |
Aug 05, 2013 | 66.51 | 66.73 | 66.22 | 66.59 | 1,128,830 | -0.14(-0.22%) |
Aug 02, 2013 | 66.30 | 66.80 | 65.91 | 66.73 | 1,542,176 | +0.42(+0.63%) |