Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 74.63 | 74.96 | 74.37 | 74.46 | 28,321 | -0.35(-0.47%) |
Oct 30, 2013 | 75.55 | 75.55 | 74.79 | 74.81 | 21,274 | -0.53(-0.70%) |
Oct 29, 2013 | 74.79 | 75.33 | 74.75 | 75.33 | 7,497 | +0.58(+0.78%) |
Oct 28, 2013 | 74.38 | 74.89 | 74.37 | 74.75 | 26,663 | +0.72(+0.97%) |
Oct 25, 2013 | 73.87 | 74.03 | 73.76 | 74.03 | 9,104 | +0.19(+0.26%) |
Oct 24, 2013 | 73.95 | 73.96 | 73.78 | 73.84 | 14,184 | +0.02(+0.02%) |
Oct 23, 2013 | 73.74 | 73.91 | 73.60 | 73.83 | 14,393 | -0.08(-0.11%) |
Oct 22, 2013 | 73.32 | 74.04 | 73.32 | 73.91 | 26,007 | +0.85(+1.17%) |
Oct 21, 2013 | 73.33 | 73.33 | 72.82 | 73.05 | 14,701 | -0.13(-0.17%) |
Oct 18, 2013 | 73.03 | 73.21 | 72.91 | 73.18 | 16,985 | +0.27(+0.37%) |
Oct 17, 2013 | 72.00 | 72.93 | 72.00 | 72.91 | 16,163 | +0.72(+1.00%) |
Oct 16, 2013 | 71.71 | 72.22 | 71.65 | 72.19 | 16,732 | +0.89(+1.25%) |
Oct 15, 2013 | 71.88 | 71.88 | 71.21 | 71.29 | 8,895 | -0.64(-0.89%) |
Oct 14, 2013 | 71.38 | 71.96 | 71.30 | 71.93 | 19,048 | +0.33(+0.47%) |
Oct 11, 2013 | 71.22 | 71.60 | 71.22 | 71.60 | 7,861 | +0.18(+0.26%) |
Oct 10, 2013 | 70.70 | 71.47 | 70.70 | 71.41 | 25,793 | +1.44(+2.06%) |
Oct 09, 2013 | 70.30 | 70.30 | 69.83 | 69.97 | 12,628 | -0.10(-0.15%) |
Oct 08, 2013 | 70.66 | 70.77 | 70.08 | 70.08 | 23,912 | -0.63(-0.89%) |
Oct 07, 2013 | 70.67 | 71.02 | 70.67 | 70.70 | 14,035 | -0.40(-0.56%) |
Oct 04, 2013 | 70.89 | 71.25 | 70.86 | 71.10 | 10,291 | +0.30(+0.42%) |
Oct 03, 2013 | 71.09 | 71.17 | 70.49 | 70.80 | 15,096 | -0.40(-0.57%) |
Oct 02, 2013 | 71.07 | 71.25 | 70.70 | 71.21 | 63,739 | -0.28(-0.39%) |
Oct 01, 2013 | 71.58 | 71.58 | 71.09 | 71.49 | 73,891 | +0.37(+0.53%) |
Sep 30, 2013 | 71.14 | 71.29 | 70.92 | 71.11 | 58,383 | -0.49(-0.68%) |
Sep 27, 2013 | 71.59 | 71.72 | 71.58 | 71.60 | 24,205 | -0.29(-0.40%) |
Sep 26, 2013 | 71.81 | 72.00 | 71.60 | 71.88 | 14,018 | +0.25(+0.36%) |
Sep 25, 2013 | 72.19 | 72.19 | 71.57 | 71.63 | 29,901 | -0.51(-0.71%) |
Sep 24, 2013 | 72.22 | 72.47 | 72.00 | 72.14 | 150,576 | +0.01(+0.01%) |
Sep 23, 2013 | 72.47 | 72.47 | 71.79 | 72.13 | 58,527 | -0.55(-0.76%) |
Sep 20, 2013 | 73.01 | 73.03 | 72.62 | 72.69 | 9,689 | -0.47(-0.64%) |
Sep 19, 2013 | 73.53 | 73.53 | 73.08 | 73.16 | 10,488 | -0.15(-0.21%) |
Sep 18, 2013 | 72.40 | 73.38 | 72.01 | 73.31 | 28,170 | +0.88(+1.21%) |
Sep 17, 2013 | 72.07 | 72.46 | 72.07 | 72.43 | 3,538 | +0.30(+0.42%) |
Sep 16, 2013 | 71.62 | 72.42 | 72.06 | 72.13 | 10,291 | +0.51(+0.71%) |
Sep 13, 2013 | 71.32 | 71.63 | 71.24 | 71.62 | 24,290 | +0.49(+0.69%) |
Sep 12, 2013 | 71.35 | 71.38 | 71.08 | 71.13 | 14,399 | -0.17(-0.23%) |
Sep 11, 2013 | 70.83 | 71.30 | 70.80 | 71.30 | 8,586 | +0.41(+0.58%) |
Sep 10, 2013 | 71.04 | 71.09 | 70.78 | 70.89 | 14,488 | +0.10(+0.15%) |
Sep 09, 2013 | 70.21 | 70.78 | 70.21 | 70.78 | 22,346 | +0.64(+0.91%) |
Sep 06, 2013 | 70.31 | 70.47 | 69.63 | 70.14 | 7,257 | +0.08(+0.11%) |
Sep 05, 2013 | 70.08 | 70.19 | 70.03 | 70.06 | 14,670 | -0.00(-0.00%) |
Sep 04, 2013 | 69.49 | 70.23 | 69.49 | 70.07 | 9,827 | +0.72(+1.03%) |
Sep 03, 2013 | 69.93 | 70.16 | 69.25 | 69.35 | 461,196 | +0.08(+0.11%) |
Aug 30, 2013 | 69.64 | 69.64 | 69.17 | 69.27 | 22,444 | -0.18(-0.26%) |
Aug 29, 2013 | 69.02 | 69.68 | 69.02 | 69.45 | 8,462 | +0.46(+0.67%) |
Aug 28, 2013 | 69.13 | 69.22 | 68.95 | 68.99 | 36,679 | -0.27(-0.39%) |
Aug 27, 2013 | 69.50 | 69.56 | 69.26 | 69.26 | 18,784 | -0.82(-1.17%) |
Aug 26, 2013 | 70.88 | 70.88 | 70.01 | 70.08 | 14,366 | -0.67(-0.95%) |
Aug 23, 2013 | 70.37 | 70.78 | 70.34 | 70.75 | 46,216 | +0.40(+0.56%) |
Aug 22, 2013 | 69.99 | 70.52 | 69.88 | 70.36 | 13,702 | +0.55(+0.78%) |
Aug 21, 2013 | 70.40 | 70.40 | 69.76 | 69.81 | 12,284 | -0.48(-0.68%) |
Aug 20, 2013 | 70.08 | 70.60 | 70.02 | 70.29 | 8,624 | +0.23(+0.33%) |
Aug 19, 2013 | 70.22 | 70.38 | 70.06 | 70.06 | 48,803 | -0.35(-0.50%) |
Aug 16, 2013 | 70.72 | 70.72 | 70.30 | 70.40 | 28,703 | -0.35(-0.49%) |
Aug 15, 2013 | 71.48 | 71.48 | 70.72 | 70.75 | 21,043 | -1.19(-1.65%) |
Aug 14, 2013 | 72.46 | 72.46 | 71.94 | 71.94 | 10,538 | -0.51(-0.70%) |
Aug 13, 2013 | 73.05 | 73.05 | 72.21 | 72.45 | 14,910 | -0.06(-0.08%) |
Aug 12, 2013 | 71.98 | 72.55 | 71.98 | 72.50 | 17,818 | -0.04(-0.05%) |
Aug 09, 2013 | 72.72 | 72.81 | 72.45 | 72.54 | 25,832 | -0.22(-0.30%) |
Aug 08, 2013 | 72.40 | 72.84 | 72.40 | 72.77 | 40,550 | +0.59(+0.82%) |
Aug 07, 2013 | 72.40 | 72.40 | 72.14 | 72.17 | 17,785 | -0.49(-0.68%) |
Aug 06, 2013 | 72.64 | 72.79 | 72.53 | 72.66 | 14,598 | -0.10(-0.14%) |
Aug 05, 2013 | 72.77 | 72.85 | 72.64 | 72.77 | 12,576 | -0.02(-0.03%) |
Aug 02, 2013 | 72.59 | 72.82 | 72.30 | 72.79 | 9,944 | +0.15(+0.21%) |