Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 79.33 | 79.45 | 78.30 | 78.60 | 67,866 | -0.73(-0.92%) |
Oct 30, 2013 | 80.16 | 80.67 | 78.43 | 79.33 | 186,387 | -0.78(-0.97%) |
Oct 29, 2013 | 79.52 | 80.11 | 79.52 | 80.11 | 50,100 | +0.81(+1.02%) |
Oct 28, 2013 | 79.53 | 79.60 | 79.17 | 79.30 | 72,190 | -0.22(-0.27%) |
Oct 25, 2013 | 78.99 | 79.58 | 78.68 | 79.52 | 38,371 | +0.64(+0.82%) |
Oct 24, 2013 | 77.94 | 78.93 | 77.30 | 78.87 | 106,694 | +1.06(+1.37%) |
Oct 23, 2013 | 78.92 | 78.92 | 77.51 | 77.81 | 291,753 | -1.66(-2.09%) |
Oct 22, 2013 | 79.95 | 80.63 | 79.21 | 79.47 | 344,364 | -0.08(-0.10%) |
Oct 21, 2013 | 79.93 | 80.60 | 79.41 | 79.55 | 74,080 | -0.36(-0.45%) |
Oct 18, 2013 | 79.47 | 79.91 | 78.88 | 79.91 | 83,367 | +1.00(+1.26%) |
Oct 17, 2013 | 78.48 | 78.95 | 78.31 | 78.91 | 77,169 | +0.38(+0.48%) |
Oct 16, 2013 | 77.41 | 78.87 | 77.41 | 78.53 | 103,607 | +1.62(+2.10%) |
Oct 15, 2013 | 76.79 | 77.55 | 76.56 | 76.92 | 145,997 | +0.10(+0.14%) |
Oct 14, 2013 | 75.79 | 76.96 | 75.74 | 76.81 | 204,319 | +0.33(+0.43%) |
Oct 11, 2013 | 75.09 | 77.01 | 75.09 | 76.48 | 87,690 | +1.08(+1.44%) |
Oct 10, 2013 | 74.38 | 75.44 | 74.38 | 75.40 | 72,849 | +1.99(+2.72%) |
Oct 09, 2013 | 73.71 | 73.83 | 72.98 | 73.40 | 56,330 | -0.27(-0.36%) |
Oct 08, 2013 | 74.80 | 75.09 | 73.67 | 73.67 | 39,892 | -1.11(-1.49%) |
Oct 07, 2013 | 74.99 | 75.47 | 74.70 | 74.78 | 34,156 | -0.85(-1.13%) |
Oct 04, 2013 | 74.76 | 75.90 | 74.59 | 75.63 | 53,342 | +0.95(+1.27%) |
Oct 03, 2013 | 74.78 | 74.93 | 74.07 | 74.69 | 68,526 | -0.27(-0.35%) |
Oct 02, 2013 | 74.41 | 75.16 | 74.01 | 74.95 | 51,556 | +0.18(+0.24%) |
Oct 01, 2013 | 73.96 | 75.03 | 73.94 | 74.77 | 57,088 | +0.25(+0.33%) |
Sep 27, 2013 | 74.33 | 74.69 | 74.28 | 74.52 | 59,353 | -0.18(-0.24%) |
Sep 26, 2013 | 74.80 | 74.80 | 74.13 | 74.70 | 33,302 | +0.26(+0.34%) |
Sep 25, 2013 | 74.44 | 74.93 | 74.44 | 74.45 | 20,512 | +0.13(+0.18%) |
Sep 24, 2013 | 74.07 | 74.89 | 73.75 | 74.32 | 978,346 | +0.38(+0.51%) |
Sep 23, 2013 | 74.07 | 74.10 | 73.35 | 73.94 | 30,019 | -0.29(-0.40%) |
Sep 20, 2013 | 75.02 | 75.02 | 74.08 | 74.23 | 28,801 | -0.62(-0.82%) |
Sep 19, 2013 | 75.24 | 75.65 | 74.57 | 74.85 | 61,425 | -0.23(-0.30%) |
Sep 18, 2013 | 74.12 | 75.41 | 73.95 | 75.08 | 36,382 | +0.96(+1.29%) |
Sep 17, 2013 | 73.61 | 74.24 | 73.52 | 74.12 | 188,050 | +0.60(+0.81%) |
Sep 16, 2013 | 74.09 | 74.13 | 73.45 | 73.52 | 47,971 | -0.31(-0.42%) |
Sep 13, 2013 | 74.27 | 74.37 | 73.74 | 73.84 | 115,936 | -0.27(-0.36%) |
Sep 12, 2013 | 74.21 | 74.75 | 73.93 | 74.10 | 63,369 | -0.08(-0.10%) |
Sep 11, 2013 | 73.47 | 74.19 | 72.95 | 74.18 | 34,343 | +0.78(+1.06%) |
Sep 10, 2013 | 73.53 | 73.65 | 72.90 | 73.40 | 935,592 | -0.19(-0.26%) |
Sep 09, 2013 | 73.04 | 73.65 | 73.04 | 73.59 | 174,443 | +0.62(+0.84%) |
Sep 06, 2013 | 73.20 | 73.60 | 72.51 | 72.97 | 75,824 | -0.02(-0.03%) |
Sep 05, 2013 | 73.10 | 73.38 | 72.95 | 72.99 | 102,028 | +0.09(+0.12%) |
Sep 04, 2013 | 72.42 | 73.02 | 72.17 | 72.91 | 67,819 | +0.45(+0.63%) |
Sep 03, 2013 | 72.71 | 72.83 | 71.95 | 72.45 | 671,177 | +0.78(+1.08%) |
Aug 30, 2013 | 72.38 | 72.38 | 71.54 | 71.68 | 78,677 | +0.00(+0.00%) |
Aug 29, 2013 | 71.99 | 72.15 | 71.50 | 71.68 | 96,100 | -0.48(-0.67%) |
Aug 28, 2013 | 71.36 | 72.68 | 71.35 | 72.16 | 1,082,575 | +0.99(+1.38%) |
Aug 27, 2013 | 71.28 | 71.87 | 71.04 | 71.17 | 63,851 | -0.77(-1.07%) |
Aug 26, 2013 | 72.07 | 72.59 | 71.86 | 71.94 | 97,574 | +0.09(+0.12%) |
Aug 23, 2013 | 71.38 | 71.89 | 70.99 | 71.86 | 54,108 | +0.74(+1.04%) |
Aug 22, 2013 | 70.09 | 71.35 | 70.09 | 71.12 | 14,702 | +1.22(+1.75%) |
Aug 21, 2013 | 69.89 | 70.57 | 69.61 | 69.89 | 61,495 | -0.30(-0.43%) |
Aug 20, 2013 | 69.49 | 70.61 | 69.30 | 70.20 | 109,969 | +0.75(+1.08%) |
Aug 19, 2013 | 70.75 | 70.75 | 69.39 | 69.45 | 117,499 | -1.33(-1.87%) |
Aug 16, 2013 | 71.00 | 71.13 | 70.50 | 70.78 | 27,828 | -0.32(-0.45%) |
Aug 15, 2013 | 71.08 | 71.27 | 70.58 | 71.10 | 24,945 | -0.45(-0.62%) |
Aug 14, 2013 | 72.09 | 72.11 | 71.52 | 71.54 | 18,512 | -0.45(-0.63%) |
Aug 13, 2013 | 72.11 | 72.11 | 71.45 | 72.00 | 32,608 | -0.01(-0.01%) |
Aug 12, 2013 | 71.99 | 72.40 | 71.92 | 72.01 | 21,172 | -0.40(-0.55%) |
Aug 09, 2013 | 72.43 | 72.61 | 72.10 | 72.41 | 22,635 | -0.05(-0.07%) |
Aug 08, 2013 | 72.16 | 72.55 | 71.29 | 72.45 | 83,704 | +0.72(+1.00%) |
Aug 07, 2013 | 72.29 | 72.42 | 71.48 | 71.73 | 22,134 | -0.39(-0.54%) |
Aug 06, 2013 | 72.57 | 72.91 | 71.68 | 72.12 | 20,137 | -0.41(-0.56%) |
Aug 05, 2013 | 72.31 | 72.56 | 72.15 | 72.53 | 30,492 | +0.09(+0.12%) |
Aug 02, 2013 | 72.69 | 72.75 | 72.02 | 72.44 | 39,530 | -0.45(-0.61%) |