Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.48 | 78.24 | 77.27 | 77.36 | 12,008,184 | -0.22(-0.28%) |
Oct 30, 2013 | 78.38 | 78.65 | 77.33 | 77.58 | 7,750,664 | -0.77(-0.99%) |
Oct 29, 2013 | 78.24 | 78.68 | 78.13 | 78.35 | 6,576,741 | +0.38(+0.49%) |
Oct 28, 2013 | 77.75 | 78.13 | 77.44 | 77.97 | 8,488,363 | +0.21(+0.27%) |
Oct 25, 2013 | 77.76 | 78.17 | 77.56 | 77.76 | 6,627,806 | +0.02(+0.02%) |
Oct 24, 2013 | 77.82 | 78.03 | 77.33 | 77.75 | 6,489,896 | +0.28(+0.36%) |
Oct 23, 2013 | 77.57 | 77.80 | 77.28 | 77.47 | 7,686,746 | -0.33(-0.42%) |
Oct 22, 2013 | 77.47 | 77.89 | 77.20 | 77.80 | 9,994,104 | +0.53(+0.68%) |
Oct 21, 2013 | 77.15 | 77.51 | 76.94 | 77.27 | 6,751,747 | +0.11(+0.14%) |
Oct 18, 2013 | 77.13 | 77.29 | 76.82 | 77.16 | 9,663,150 | +0.08(+0.11%) |
Oct 17, 2013 | 76.80 | 77.13 | 76.53 | 77.08 | 8,148,444 | +0.23(+0.30%) |
Oct 16, 2013 | 77.01 | 77.20 | 76.31 | 76.84 | 8,701,934 | +0.65(+0.85%) |
Oct 15, 2013 | 76.46 | 76.78 | 75.95 | 76.19 | 9,946,705 | -0.28(-0.36%) |
Oct 14, 2013 | 75.66 | 76.58 | 75.01 | 76.47 | 7,418,606 | +0.59(+0.77%) |
Oct 11, 2013 | 75.17 | 75.91 | 74.76 | 75.88 | 10,135,373 | +0.83(+1.11%) |
Oct 10, 2013 | 74.31 | 75.05 | 73.80 | 75.05 | 17,260,968 | +0.16(+0.22%) |
Oct 09, 2013 | 75.16 | 75.32 | 74.36 | 74.89 | 13,709,377 | -0.39(-0.51%) |
Oct 08, 2013 | 76.02 | 76.15 | 75.26 | 75.28 | 10,458,023 | -0.74(-0.97%) |
Oct 07, 2013 | 75.73 | 76.42 | 75.59 | 76.01 | 8,762,313 | -0.17(-0.22%) |
Oct 04, 2013 | 76.42 | 76.44 | 75.78 | 76.18 | 10,139,583 | -0.08(-0.10%) |
Oct 03, 2013 | 77.78 | 77.81 | 76.05 | 76.26 | 15,820,247 | -1.66(-2.14%) |
Oct 02, 2013 | 78.06 | 78.15 | 77.23 | 77.92 | 9,107,075 | -0.32(-0.40%) |
Oct 01, 2013 | 78.20 | 78.51 | 77.93 | 78.24 | 7,277,772 | -0.12(-0.15%) |
Sep 30, 2013 | 78.42 | 78.69 | 77.71 | 78.35 | 9,950,477 | -0.74(-0.93%) |
Sep 27, 2013 | 79.47 | 79.49 | 79.00 | 79.09 | 7,010,576 | -0.55(-0.69%) |
Sep 26, 2013 | 80.03 | 80.25 | 79.33 | 79.63 | 7,781,412 | -0.37(-0.47%) |
Sep 25, 2013 | 80.46 | 80.54 | 80.01 | 80.01 | 6,976,241 | -0.27(-0.34%) |
Sep 24, 2013 | 80.83 | 81.15 | 80.23 | 80.28 | 9,097,111 | -0.66(-0.82%) |
Sep 23, 2013 | 80.36 | 81.01 | 80.33 | 80.94 | 8,431,759 | +0.39(+0.48%) |
Sep 20, 2013 | 81.03 | 81.40 | 80.44 | 80.56 | 15,934,000 | -0.34(-0.41%) |
Sep 19, 2013 | 81.16 | 81.33 | 80.77 | 80.89 | 6,886,333 | -0.25(-0.30%) |
Sep 18, 2013 | 80.20 | 81.53 | 79.85 | 81.14 | 9,757,865 | +0.95(+1.19%) |
Sep 17, 2013 | 80.03 | 80.73 | 80.02 | 80.18 | 8,439,693 | +0.17(+0.21%) |
Sep 16, 2013 | 80.45 | 80.55 | 79.95 | 80.02 | 6,645,406 | -0.04(-0.05%) |
Sep 13, 2013 | 79.95 | 80.50 | 79.84 | 80.05 | 4,797,948 | +0.16(+0.20%) |
Sep 12, 2013 | 80.00 | 80.36 | 79.73 | 79.89 | 7,024,216 | -0.02(-0.02%) |
Sep 11, 2013 | 79.35 | 79.96 | 79.18 | 79.91 | 7,747,070 | +0.59(+0.74%) |
Sep 10, 2013 | 79.20 | 79.33 | 78.16 | 79.33 | 9,305,433 | +0.51(+0.65%) |
Sep 09, 2013 | 78.16 | 78.98 | 78.16 | 78.82 | 6,813,394 | +0.65(+0.83%) |
Sep 06, 2013 | 78.37 | 79.16 | 76.75 | 78.16 | 8,823,813 | -0.10(-0.13%) |
Sep 05, 2013 | 78.08 | 78.46 | 77.97 | 78.27 | 5,153,059 | +0.33(+0.42%) |
Sep 04, 2013 | 77.61 | 78.20 | 77.35 | 77.94 | 5,688,536 | +0.20(+0.26%) |
Sep 03, 2013 | 78.25 | 78.34 | 77.38 | 77.74 | 6,435,545 | +0.08(+0.10%) |
Aug 30, 2013 | 77.72 | 77.95 | 77.43 | 77.66 | 7,282,210 | +0.04(+0.05%) |
Aug 29, 2013 | 78.13 | 78.39 | 77.42 | 77.62 | 8,307,991 | -0.93(-1.18%) |
Aug 28, 2013 | 77.04 | 78.91 | 77.04 | 78.55 | 11,796,231 | +1.93(+2.53%) |
Aug 27, 2013 | 76.25 | 77.17 | 76.14 | 76.62 | 8,040,557 | -0.02(-0.03%) |
Aug 26, 2013 | 77.22 | 77.33 | 76.43 | 76.64 | 5,858,321 | -0.44(-0.58%) |
Aug 23, 2013 | 76.54 | 77.21 | 76.17 | 77.08 | 7,260,853 | +0.80(+1.05%) |
Aug 22, 2013 | 76.06 | 76.86 | 75.73 | 76.28 | 6,246,845 | +0.38(+0.50%) |
Aug 21, 2013 | 76.34 | 76.42 | 75.59 | 75.90 | 8,758,298 | -0.38(-0.50%) |
Aug 20, 2013 | 76.47 | 76.93 | 76.28 | 76.28 | 6,963,872 | -0.24(-0.31%) |
Aug 19, 2013 | 77.18 | 77.38 | 76.43 | 76.52 | 6,681,398 | -0.79(-1.02%) |
Aug 16, 2013 | 77.31 | 77.51 | 76.77 | 77.31 | 8,766,250 | -0.24(-0.31%) |
Aug 15, 2013 | 77.82 | 78.03 | 77.38 | 77.55 | 6,585,689 | -0.52(-0.66%) |
Aug 14, 2013 | 78.52 | 78.64 | 77.74 | 78.06 | 10,763,436 | -0.29(-0.37%) |
Aug 13, 2013 | 77.98 | 78.82 | 77.65 | 78.35 | 6,974,560 | +0.45(+0.57%) |
Aug 12, 2013 | 78.03 | 78.07 | 77.33 | 77.90 | 9,403,856 | -0.45(-0.57%) |
Aug 09, 2013 | 78.75 | 78.75 | 77.82 | 78.35 | 8,973,806 | -0.36(-0.46%) |
Aug 08, 2013 | 79.23 | 79.44 | 77.97 | 78.71 | 8,816,729 | -0.17(-0.21%) |
Aug 07, 2013 | 78.69 | 79.26 | 78.54 | 78.88 | 6,090,495 | +0.12(+0.15%) |
Aug 06, 2013 | 79.29 | 79.41 | 78.68 | 78.76 | 7,091,302 | -0.54(-0.69%) |
Aug 05, 2013 | 79.77 | 79.79 | 79.16 | 79.30 | 5,837,718 | -0.61(-0.77%) |
Aug 02, 2013 | 79.87 | 80.01 | 78.86 | 79.92 | 11,696,074 | -0.95(-1.18%) |