Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 71.75 | 72.38 | 70.25 | 71.35 | 2,458,366 | -0.40(-0.56%) |
Oct 30, 2013 | 74.97 | 75.37 | 70.76 | 71.75 | 2,685,081 | -4.34(-5.70%) |
Oct 29, 2013 | 76.08 | 76.88 | 72.57 | 76.09 | 3,695,749 | -1.74(-2.24%) |
Oct 28, 2013 | 76.67 | 78.01 | 76.21 | 77.83 | 1,448,311 | +1.00(+1.30%) |
Oct 25, 2013 | 77.70 | 78.38 | 76.00 | 76.83 | 0 | -0.08(-0.10%) |
Oct 24, 2013 | 75.75 | 77.74 | 75.61 | 76.91 | 1,252,516 | +1.30(+1.72%) |
Oct 23, 2013 | 77.10 | 77.98 | 75.26 | 75.61 | 1,737,375 | -2.01(-2.59%) |
Oct 22, 2013 | 75.13 | 77.98 | 74.94 | 77.62 | 1,525,267 | +2.98(+3.99%) |
Oct 21, 2013 | 77.30 | 77.53 | 74.51 | 74.64 | 1,873,197 | -2.42(-3.14%) |
Oct 18, 2013 | 77.08 | 78.00 | 74.96 | 77.06 | 2,234,508 | +0.20(+0.26%) |
Oct 17, 2013 | 75.13 | 77.48 | 74.40 | 76.86 | 1,420,767 | +1.40(+1.86%) |
Oct 16, 2013 | 74.13 | 75.92 | 73.43 | 75.46 | 1,738,697 | +2.11(+2.88%) |
Oct 15, 2013 | 72.49 | 74.15 | 72.42 | 73.35 | 1,994,881 | -0.36(-0.49%) |
Oct 14, 2013 | 69.74 | 74.02 | 69.64 | 73.71 | 1,722,696 | +2.79(+3.93%) |
Oct 11, 2013 | 70.49 | 71.00 | 68.89 | 70.92 | 0 | -0.07(-0.10%) |
Oct 10, 2013 | 70.12 | 71.61 | 69.45 | 70.99 | 1,530,961 | +0.84(+1.20%) |
Oct 09, 2013 | 72.40 | 72.59 | 68.71 | 70.15 | 0 | -2.07(-2.87%) |
Oct 08, 2013 | 75.41 | 75.85 | 71.50 | 72.22 | 2,214,253 | -3.26(-4.32%) |
Oct 07, 2013 | 76.05 | 76.32 | 75.07 | 75.48 | 932,046 | -1.73(-2.24%) |
Oct 04, 2013 | 77.51 | 77.84 | 76.60 | 77.21 | 0 | +0.05(+0.06%) |
Oct 03, 2013 | 76.75 | 77.65 | 75.92 | 77.16 | 2,013,408 | +0.42(+0.55%) |
Oct 02, 2013 | 76.26 | 76.83 | 75.49 | 76.74 | 0 | -0.28(-0.36%) |
Oct 01, 2013 | 76.02 | 77.12 | 74.99 | 77.02 | 1,291,696 | +1.20(+1.58%) |
Sep 30, 2013 | 75.32 | 77.20 | 74.97 | 75.82 | 1,277,189 | -0.28(-0.37%) |
Sep 27, 2013 | 75.68 | 77.51 | 75.16 | 76.10 | 0 | -0.43(-0.56%) |
Sep 26, 2013 | 74.67 | 76.59 | 74.34 | 76.53 | 1,560,711 | +1.86(+2.49%) |
Sep 25, 2013 | 74.55 | 75.59 | 74.55 | 74.67 | 3,181,918 | +0.14(+0.19%) |
Sep 24, 2013 | 75.14 | 75.70 | 73.43 | 74.53 | 2,821,664 | -1.06(-1.40%) |
Sep 23, 2013 | 76.55 | 76.74 | 74.94 | 75.59 | 3,249,918 | -0.56(-0.74%) |
Sep 20, 2013 | 77.01 | 77.75 | 75.37 | 76.15 | 0 | -0.14(-0.18%) |
Sep 19, 2013 | 77.23 | 77.37 | 76.00 | 76.29 | 0 | -0.82(-1.06%) |
Sep 18, 2013 | 78.18 | 78.53 | 76.69 | 77.11 | 0 | -0.92(-1.18%) |
Sep 17, 2013 | 76.14 | 78.21 | 76.09 | 78.03 | 0 | +1.85(+2.43%) |
Sep 16, 2013 | 79.01 | 78.26 | 75.91 | 76.18 | 0 | -2.07(-2.65%) |
Sep 13, 2013 | 81.29 | 81.30 | 77.07 | 78.25 | 0 | -3.15(-3.87%) |
Sep 12, 2013 | 81.76 | 82.14 | 80.26 | 81.40 | 2,267,262 | +1.59(+1.99%) |
Sep 11, 2013 | 81.37 | 81.50 | 79.26 | 79.81 | 0 | -1.51(-1.86%) |
Sep 10, 2013 | 82.45 | 82.74 | 79.50 | 81.32 | 1,294,772 | -0.61(-0.74%) |
Sep 09, 2013 | 79.13 | 82.16 | 78.25 | 81.93 | 1,316,856 | +2.94(+3.72%) |
Sep 06, 2013 | 79.06 | 79.20 | 75.73 | 78.99 | 0 | +0.61(+0.78%) |
Sep 05, 2013 | 78.13 | 79.91 | 78.12 | 78.38 | 943,194 | +0.08(+0.10%) |
Sep 04, 2013 | 75.43 | 78.55 | 74.91 | 78.30 | 1,279,263 | +2.92(+3.88%) |
Sep 03, 2013 | 76.20 | 77.57 | 74.02 | 75.38 | 0 | +0.23(+0.31%) |
Aug 30, 2013 | 77.12 | 77.86 | 74.83 | 75.15 | 0 | -2.10(-2.72%) |
Aug 29, 2013 | 75.79 | 78.15 | 75.54 | 77.25 | 0 | +1.31(+1.73%) |
Aug 28, 2013 | 75.14 | 77.01 | 74.90 | 75.94 | 1,084,520 | +0.94(+1.25%) |
Aug 27, 2013 | 77.03 | 77.38 | 74.67 | 75.00 | 1,054,980 | -2.95(-3.78%) |
Aug 26, 2013 | 77.69 | 78.73 | 77.42 | 77.95 | 722,837 | +0.17(+0.22%) |
Aug 23, 2013 | 78.40 | 79.00 | 77.29 | 77.78 | 0 | -0.62(-0.79%) |
Aug 22, 2013 | 76.84 | 78.60 | 76.79 | 78.40 | 779,595 | +2.05(+2.69%) |
Aug 21, 2013 | 76.51 | 78.14 | 75.80 | 76.35 | 1,010,382 | -0.20(-0.26%) |
Aug 20, 2013 | 75.34 | 77.19 | 75.01 | 76.55 | 959,952 | +1.27(+1.69%) |
Aug 19, 2013 | 76.45 | 76.83 | 75.22 | 75.28 | 976,435 | -1.23(-1.60%) |
Aug 16, 2013 | 76.86 | 77.36 | 76.25 | 76.51 | 0 | -0.45(-0.59%) |
Aug 15, 2013 | 77.39 | 78.26 | 76.60 | 76.96 | 1,439,961 | -1.29(-1.65%) |
Aug 14, 2013 | 77.11 | 78.97 | 76.40 | 78.25 | 1,285,778 | +0.72(+0.93%) |
Aug 13, 2013 | 77.69 | 78.07 | 76.04 | 77.53 | 1,678,403 | +0.05(+0.06%) |
Aug 12, 2013 | 76.84 | 77.84 | 76.06 | 77.48 | 1,059,811 | +0.33(+0.43%) |
Aug 09, 2013 | 77.29 | 78.11 | 76.78 | 77.15 | 798,599 | -0.52(-0.67%) |
Aug 08, 2013 | 78.42 | 78.42 | 77.22 | 77.67 | 707,403 | -0.38(-0.49%) |
Aug 07, 2013 | 77.31 | 78.52 | 76.80 | 78.05 | 974,401 | +0.72(+0.93%) |
Aug 06, 2013 | 78.66 | 78.98 | 76.86 | 77.33 | 930,661 | -1.66(-2.10%) |
Aug 05, 2013 | 79.49 | 79.81 | 78.03 | 78.99 | 1,036,536 | -0.45(-0.57%) |
Aug 02, 2013 | 80.68 | 81.21 | 78.52 | 79.44 | 1,323,797 | -1.28(-1.59%) |