Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 72.88 | 73.11 | 72.47 | 72.76 | 6,964 | -1.43(-1.93%) |
Oct 30, 2013 | 74.99 | 75.11 | 73.42 | 74.19 | 9,474 | +0.15(+0.20%) |
Oct 29, 2013 | 74.21 | 74.41 | 73.91 | 74.04 | 6,702 | -0.22(-0.30%) |
Oct 28, 2013 | 74.16 | 74.55 | 74.08 | 74.26 | 4,500 | -0.02(-0.02%) |
Oct 25, 2013 | 73.67 | 74.28 | 73.67 | 74.28 | 1,557 | +0.09(+0.12%) |
Oct 24, 2013 | 74.05 | 74.54 | 74.05 | 74.19 | 9,783 | +0.55(+0.75%) |
Oct 23, 2013 | 73.58 | 73.90 | 73.58 | 73.64 | 2,918 | -0.43(-0.58%) |
Oct 22, 2013 | 74.16 | 74.28 | 74.06 | 74.07 | 22,692 | +1.31(+1.80%) |
Oct 21, 2013 | 72.88 | 72.92 | 72.74 | 72.76 | 3,174 | +0.42(+0.58%) |
Oct 18, 2013 | 72.37 | 72.63 | 72.28 | 72.34 | 5,455 | -0.07(-0.10%) |
Oct 17, 2013 | 72.03 | 72.66 | 72.03 | 72.41 | 8,685 | +1.99(+2.82%) |
Oct 16, 2013 | 70.22 | 70.55 | 69.90 | 70.42 | 18,465 | -0.03(-0.05%) |
Oct 15, 2013 | 69.74 | 70.66 | 69.65 | 70.46 | 24,376 | +0.35(+0.50%) |
Oct 14, 2013 | 70.65 | 70.79 | 70.11 | 70.11 | 23,286 | +0.19(+0.27%) |
Oct 11, 2013 | 69.94 | 69.95 | 69.68 | 69.92 | 8,321 | -1.04(-1.47%) |
Oct 10, 2013 | 71.39 | 71.72 | 70.96 | 70.96 | 12,052 | -0.65(-0.90%) |
Oct 09, 2013 | 71.73 | 71.93 | 71.29 | 71.61 | 7,245 | -1.04(-1.44%) |
Oct 08, 2013 | 73.05 | 73.22 | 72.65 | 72.65 | 7,573 | -0.05(-0.07%) |
Oct 07, 2013 | 72.02 | 73.02 | 72.01 | 72.70 | 8,606 | +1.10(+1.54%) |
Oct 04, 2013 | 71.82 | 71.82 | 71.39 | 71.60 | 4,159 | -0.15(-0.21%) |
Oct 03, 2013 | 71.63 | 71.91 | 71.15 | 71.75 | 7,817 | -0.25(-0.35%) |
Oct 02, 2013 | 71.05 | 72.32 | 71.04 | 72.00 | 4,589 | +1.45(+2.06%) |
Oct 01, 2013 | 70.58 | 70.71 | 69.82 | 70.55 | 18,413 | -2.15(-2.96%) |
Sep 27, 2013 | 72.92 | 72.92 | 72.70 | 72.70 | 2,376 | +0.49(+0.68%) |
Sep 26, 2013 | 72.62 | 72.68 | 72.11 | 72.21 | 7,406 | -0.43(-0.60%) |
Sep 25, 2013 | 72.18 | 73.00 | 72.18 | 72.64 | 6,658 | +0.40(+0.56%) |
Sep 24, 2013 | 71.56 | 72.44 | 71.56 | 72.24 | 16,669 | +0.03(+0.05%) |
Sep 23, 2013 | 72.10 | 72.68 | 72.10 | 72.21 | 21,749 | -0.36(-0.50%) |
Sep 20, 2013 | 74.18 | 74.26 | 72.54 | 72.57 | 30,832 | -2.89(-3.83%) |
Sep 19, 2013 | 75.39 | 75.86 | 75.16 | 75.46 | 12,269 | +0.22(+0.29%) |
Sep 18, 2013 | 71.25 | 75.40 | 70.92 | 75.24 | 18,934 | +3.41(+4.74%) |
Sep 17, 2013 | 72.04 | 72.09 | 71.76 | 71.83 | 25,040 | +0.01(+0.02%) |
Sep 16, 2013 | 72.59 | 72.82 | 71.78 | 71.82 | 89,558 | -1.00(-1.37%) |
Sep 13, 2013 | 72.17 | 72.82 | 71.77 | 72.82 | 4,704 | +0.45(+0.62%) |
Sep 12, 2013 | 73.15 | 73.17 | 72.37 | 72.37 | 45,893 | -2.70(-3.59%) |
Sep 11, 2013 | 75.16 | 75.16 | 75.00 | 75.07 | 7,825 | +0.04(+0.06%) |
Sep 10, 2013 | 74.67 | 75.08 | 74.66 | 75.03 | 10,605 | -1.32(-1.73%) |
Sep 09, 2013 | 76.58 | 76.60 | 76.32 | 76.35 | 7,332 | -0.34(-0.44%) |
Sep 06, 2013 | 76.38 | 76.83 | 76.38 | 76.69 | 6,112 | +1.34(+1.78%) |
Sep 05, 2013 | 76.30 | 76.30 | 75.13 | 75.35 | 8,500 | -1.00(-1.31%) |
Sep 04, 2013 | 76.67 | 76.67 | 76.13 | 76.35 | 5,568 | -1.86(-2.38%) |
Sep 03, 2013 | 78.03 | 78.43 | 77.92 | 78.21 | 99,898 | +1.46(+1.90%) |
Aug 30, 2013 | 76.55 | 77.26 | 76.55 | 76.75 | 6,808 | -0.90(-1.16%) |
Aug 29, 2013 | 77.90 | 78.09 | 77.49 | 77.65 | 12,420 | -0.86(-1.10%) |
Aug 28, 2013 | 78.81 | 78.88 | 78.51 | 78.51 | 9,438 | -0.10(-0.13%) |
Aug 27, 2013 | 78.90 | 79.16 | 78.62 | 78.62 | 33,073 | +0.51(+0.65%) |
Aug 26, 2013 | 77.76 | 78.15 | 77.43 | 78.11 | 10,078 | +0.45(+0.58%) |
Aug 23, 2013 | 76.06 | 77.76 | 76.06 | 77.66 | 10,379 | +1.58(+2.08%) |
Aug 22, 2013 | 76.01 | 76.40 | 75.90 | 76.08 | 4,509 | +0.38(+0.50%) |
Aug 21, 2013 | 75.51 | 76.10 | 75.40 | 75.70 | 5,126 | -0.07(-0.09%) |
Aug 20, 2013 | 76.06 | 76.15 | 75.73 | 75.77 | 17,629 | -0.01(-0.01%) |
Aug 19, 2013 | 76.04 | 76.05 | 75.58 | 75.78 | 10,000 | -0.30(-0.39%) |
Aug 16, 2013 | 76.21 | 76.36 | 75.54 | 76.08 | 20,069 | +0.56(+0.74%) |
Aug 15, 2013 | 73.10 | 75.91 | 73.01 | 75.52 | 17,530 | +2.24(+3.05%) |
Aug 14, 2013 | 72.37 | 73.38 | 72.37 | 73.28 | 19,487 | +0.76(+1.05%) |
Aug 13, 2013 | 72.82 | 72.82 | 72.27 | 72.52 | 19,820 | -0.20(-0.28%) |
Aug 12, 2013 | 72.81 | 73.04 | 72.70 | 72.72 | 13,293 | +1.61(+2.26%) |
Aug 09, 2013 | 70.90 | 71.28 | 70.77 | 71.11 | 3,232 | +0.28(+0.40%) |
Aug 08, 2013 | 69.82 | 70.91 | 69.76 | 70.83 | 5,981 | +1.92(+2.79%) |
Aug 07, 2013 | 68.86 | 69.13 | 68.71 | 68.91 | 9,363 | +0.14(+0.20%) |
Aug 06, 2013 | 68.97 | 69.08 | 68.77 | 68.77 | 9,223 | -0.91(-1.31%) |
Aug 05, 2013 | 70.08 | 70.08 | 69.61 | 69.68 | 7,345 | -0.32(-0.46%) |
Aug 02, 2013 | 70.06 | 70.40 | 70.00 | 70.00 | 3,219 | +0.06(+0.09%) |