Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.81 | 77.90 | 77.18 | 77.19 | 1,412,316 | -0.65(-0.83%) |
Oct 30, 2013 | 78.17 | 78.28 | 77.53 | 77.84 | 1,667,558 | -0.12(-0.16%) |
Oct 29, 2013 | 77.81 | 78.11 | 77.58 | 77.96 | 1,123,908 | +0.46(+0.59%) |
Oct 28, 2013 | 77.70 | 77.85 | 77.38 | 77.50 | 1,588,832 | -0.26(-0.33%) |
Oct 25, 2013 | 78.45 | 78.65 | 77.63 | 77.76 | 1,296,974 | -0.49(-0.62%) |
Oct 24, 2013 | 78.28 | 78.52 | 78.11 | 78.24 | 1,168,844 | +0.36(+0.47%) |
Oct 23, 2013 | 77.10 | 79.32 | 77.10 | 77.88 | 2,136,929 | -1.22(-1.54%) |
Oct 22, 2013 | 79.25 | 79.58 | 79.01 | 79.10 | 2,089,719 | +0.26(+0.33%) |
Oct 21, 2013 | 78.52 | 79.00 | 78.49 | 78.84 | 1,320,994 | +0.41(+0.53%) |
Oct 18, 2013 | 78.07 | 78.45 | 77.69 | 78.43 | 1,770,334 | +0.06(+0.07%) |
Oct 17, 2013 | 77.14 | 78.45 | 76.94 | 78.37 | 1,080,703 | +0.93(+1.20%) |
Oct 16, 2013 | 76.25 | 77.68 | 76.20 | 77.44 | 1,495,486 | +1.59(+2.09%) |
Oct 15, 2013 | 76.07 | 76.57 | 75.83 | 75.86 | 1,016,319 | -0.57(-0.75%) |
Oct 14, 2013 | 75.76 | 76.48 | 75.61 | 76.43 | 896,572 | +0.32(+0.43%) |
Oct 11, 2013 | 75.23 | 76.16 | 74.92 | 76.11 | 863,638 | +0.75(+1.00%) |
Oct 10, 2013 | 74.30 | 75.37 | 74.30 | 75.36 | 1,092,829 | +1.75(+2.37%) |
Oct 09, 2013 | 74.10 | 74.30 | 73.21 | 73.61 | 1,237,487 | -0.12(-0.16%) |
Oct 08, 2013 | 74.84 | 74.95 | 73.70 | 73.73 | 1,290,989 | -1.06(-1.42%) |
Oct 07, 2013 | 74.71 | 75.17 | 74.34 | 74.79 | 1,102,103 | -0.33(-0.44%) |
Oct 04, 2013 | 74.64 | 75.14 | 74.43 | 75.12 | 1,139,519 | +0.48(+0.64%) |
Oct 03, 2013 | 75.79 | 76.03 | 74.55 | 74.64 | 1,788,084 | -1.49(-1.95%) |
Oct 02, 2013 | 75.78 | 76.13 | 75.35 | 76.13 | 1,185,214 | +0.09(+0.12%) |
Oct 01, 2013 | 75.81 | 76.42 | 75.68 | 76.04 | 985,947 | -0.24(-0.32%) |
Sep 27, 2013 | 76.36 | 76.51 | 76.03 | 76.29 | 933,799 | -0.28(-0.37%) |
Sep 26, 2013 | 77.00 | 77.00 | 76.20 | 76.57 | 1,164,797 | -0.49(-0.63%) |
Sep 25, 2013 | 76.64 | 77.22 | 76.63 | 77.05 | 1,374,598 | +0.49(+0.64%) |
Sep 24, 2013 | 76.12 | 77.24 | 76.12 | 76.56 | 1,407,228 | +0.27(+0.35%) |
Sep 23, 2013 | 76.75 | 77.01 | 76.14 | 76.29 | 1,712,351 | -0.53(-0.69%) |
Sep 20, 2013 | 77.19 | 77.56 | 76.72 | 76.83 | 2,262,651 | -0.29(-0.38%) |
Sep 19, 2013 | 76.44 | 77.22 | 76.43 | 77.12 | 1,690,840 | +0.81(+1.06%) |
Sep 18, 2013 | 75.15 | 76.36 | 74.90 | 76.31 | 1,448,134 | +1.25(+1.67%) |
Sep 17, 2013 | 74.77 | 75.12 | 74.68 | 75.06 | 1,030,808 | +0.32(+0.43%) |
Sep 16, 2013 | 74.88 | 75.03 | 74.50 | 74.73 | 1,142,635 | +0.59(+0.80%) |
Sep 13, 2013 | 73.92 | 74.37 | 73.73 | 74.14 | 1,190,278 | +0.50(+0.68%) |
Sep 12, 2013 | 74.47 | 74.47 | 73.52 | 73.64 | 1,542,453 | -0.95(-1.27%) |
Sep 11, 2013 | 72.75 | 74.60 | 72.71 | 74.59 | 2,247,837 | +1.79(+2.46%) |
Sep 10, 2013 | 72.82 | 72.93 | 72.23 | 72.80 | 1,077,684 | +0.41(+0.57%) |
Sep 09, 2013 | 71.48 | 72.52 | 71.41 | 72.39 | 1,246,949 | +1.06(+1.49%) |
Sep 06, 2013 | 71.53 | 71.90 | 70.45 | 71.33 | 1,174,816 | +0.00(+0.00%) |
Sep 05, 2013 | 71.32 | 71.74 | 71.25 | 71.33 | 1,309,307 | -0.03(-0.05%) |
Sep 04, 2013 | 71.47 | 71.89 | 71.17 | 71.36 | 1,827,700 | -0.04(-0.06%) |
Sep 03, 2013 | 71.73 | 72.14 | 71.05 | 71.40 | 1,522,210 | +0.45(+0.64%) |
Aug 30, 2013 | 71.43 | 71.51 | 70.69 | 70.95 | 1,497,302 | -0.44(-0.61%) |
Aug 29, 2013 | 71.06 | 71.93 | 70.91 | 71.38 | 915,557 | +0.26(+0.36%) |
Aug 28, 2013 | 71.31 | 71.55 | 70.92 | 71.13 | 2,127,296 | -0.41(-0.58%) |
Aug 27, 2013 | 71.81 | 72.19 | 71.51 | 71.54 | 1,289,281 | -1.06(-1.46%) |
Aug 26, 2013 | 73.15 | 73.20 | 72.52 | 72.60 | 1,095,044 | -0.55(-0.75%) |
Aug 23, 2013 | 73.27 | 73.42 | 72.66 | 73.15 | 842,198 | -0.13(-0.18%) |
Aug 22, 2013 | 72.21 | 73.48 | 72.09 | 73.28 | 946,682 | +1.00(+1.39%) |
Aug 21, 2013 | 72.16 | 73.06 | 71.76 | 72.27 | 1,540,771 | -0.06(-0.09%) |
Aug 20, 2013 | 71.93 | 72.65 | 71.73 | 72.34 | 955,880 | +0.46(+0.64%) |
Aug 19, 2013 | 72.20 | 72.43 | 71.88 | 71.88 | 1,123,746 | -0.55(-0.76%) |
Aug 16, 2013 | 72.57 | 73.20 | 72.36 | 72.43 | 1,532,603 | -0.07(-0.10%) |
Aug 15, 2013 | 72.50 | 72.79 | 71.86 | 72.50 | 1,712,792 | -0.73(-0.99%) |
Aug 14, 2013 | 72.95 | 73.40 | 72.86 | 73.23 | 1,445,691 | +0.15(+0.21%) |
Aug 13, 2013 | 72.69 | 73.27 | 72.13 | 73.07 | 1,569,302 | +0.43(+0.59%) |
Aug 12, 2013 | 72.38 | 73.01 | 72.02 | 72.65 | 1,057,916 | +0.06(+0.09%) |
Aug 09, 2013 | 72.65 | 72.95 | 72.20 | 72.58 | 1,510,346 | -0.11(-0.14%) |
Aug 08, 2013 | 72.88 | 73.20 | 72.44 | 72.69 | 1,302,470 | +0.08(+0.11%) |
Aug 07, 2013 | 72.78 | 72.93 | 72.16 | 72.61 | 1,503,116 | -0.27(-0.37%) |
Aug 06, 2013 | 73.56 | 73.56 | 72.47 | 72.87 | 2,425,247 | -0.70(-0.95%) |
Aug 05, 2013 | 74.35 | 74.63 | 73.35 | 73.57 | 1,635,960 | -0.80(-1.08%) |
Aug 02, 2013 | 74.57 | 74.67 | 74.17 | 74.37 | 1,656,275 | -0.31(-0.41%) |