Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 80.66 | 81.20 | 79.94 | 80.38 | 3,738,809 | +0.38(+0.47%) |
Oct 30, 2013 | 79.69 | 80.07 | 79.28 | 80.00 | 2,705,434 | -0.85(-1.05%) |
Oct 29, 2013 | 80.62 | 80.97 | 80.54 | 80.85 | 1,253,117 | +0.05(+0.06%) |
Oct 28, 2013 | 80.72 | 81.14 | 80.29 | 80.80 | 1,590,821 | -0.33(-0.41%) |
Oct 25, 2013 | 80.63 | 81.16 | 80.45 | 81.14 | 1,812,982 | +1.19(+1.48%) |
Oct 24, 2013 | 80.14 | 80.21 | 79.62 | 79.95 | 813,292 | +0.09(+0.12%) |
Oct 23, 2013 | 80.17 | 80.21 | 79.66 | 79.86 | 1,416,536 | -0.49(-0.61%) |
Oct 22, 2013 | 79.70 | 81.02 | 79.69 | 80.35 | 1,128,852 | +0.82(+1.03%) |
Oct 21, 2013 | 79.20 | 79.56 | 79.12 | 79.52 | 1,002,453 | -0.05(-0.07%) |
Oct 18, 2013 | 79.29 | 79.71 | 79.07 | 79.58 | 1,226,137 | +1.32(+1.68%) |
Oct 17, 2013 | 77.92 | 78.31 | 77.37 | 78.26 | 1,352,724 | +1.66(+2.16%) |
Oct 16, 2013 | 76.60 | 76.85 | 76.21 | 76.60 | 622,786 | +0.61(+0.81%) |
Oct 15, 2013 | 76.32 | 76.48 | 75.82 | 75.99 | 871,065 | -0.54(-0.71%) |
Oct 14, 2013 | 75.94 | 76.57 | 75.70 | 76.53 | 829,161 | +0.28(+0.37%) |
Oct 11, 2013 | 75.90 | 76.25 | 75.73 | 76.25 | 1,285,452 | +0.75(+1.00%) |
Oct 10, 2013 | 74.47 | 75.63 | 74.45 | 75.50 | 1,360,322 | +1.24(+1.67%) |
Oct 09, 2013 | 74.19 | 74.77 | 74.11 | 74.26 | 3,801,234 | -0.71(-0.95%) |
Oct 08, 2013 | 75.19 | 75.30 | 74.80 | 74.98 | 1,571,507 | -0.74(-0.98%) |
Oct 07, 2013 | 75.49 | 75.92 | 75.40 | 75.72 | 1,364,014 | -0.96(-1.25%) |
Oct 04, 2013 | 76.49 | 76.73 | 76.25 | 76.68 | 650,935 | +0.59(+0.77%) |
Oct 03, 2013 | 76.37 | 76.41 | 75.74 | 76.09 | 385,058 | -0.14(-0.18%) |
Oct 02, 2013 | 75.94 | 76.23 | 75.40 | 76.23 | 1,248,898 | -0.24(-0.31%) |
Oct 01, 2013 | 75.71 | 76.49 | 75.49 | 76.47 | 2,105,307 | -0.71(-0.92%) |
Sep 27, 2013 | 77.06 | 77.49 | 77.06 | 77.18 | 1,911,315 | -0.46(-0.60%) |
Sep 26, 2013 | 77.66 | 77.83 | 77.18 | 77.65 | 3,898,660 | +0.58(+0.75%) |
Sep 25, 2013 | 76.59 | 77.35 | 76.59 | 77.07 | 2,111,063 | +0.27(+0.35%) |
Sep 24, 2013 | 76.59 | 76.94 | 76.25 | 76.80 | 1,419,021 | -0.34(-0.44%) |
Sep 23, 2013 | 78.39 | 78.43 | 77.04 | 77.14 | 1,582,230 | -0.78(-1.00%) |
Sep 20, 2013 | 79.48 | 78.84 | 77.80 | 77.92 | 1,830,904 | -1.56(-1.96%) |
Sep 19, 2013 | 80.43 | 80.47 | 79.04 | 79.48 | 3,402,710 | +0.11(+0.14%) |
Sep 18, 2013 | 77.49 | 79.46 | 77.08 | 79.37 | 2,017,687 | +2.15(+2.78%) |
Sep 17, 2013 | 76.70 | 77.28 | 76.70 | 77.22 | 1,648,226 | -0.02(-0.02%) |
Sep 16, 2013 | 77.40 | 77.29 | 76.93 | 77.24 | 1,823,681 | +1.04(+1.36%) |
Sep 13, 2013 | 75.87 | 76.25 | 75.69 | 76.20 | 1,374,319 | +1.19(+1.59%) |
Sep 12, 2013 | 74.55 | 75.08 | 74.39 | 75.01 | 4,298,137 | -0.66(-0.87%) |
Sep 11, 2013 | 74.05 | 75.67 | 73.96 | 75.67 | 1,631,810 | +0.97(+1.30%) |
Sep 10, 2013 | 74.28 | 74.85 | 74.17 | 74.70 | 958,930 | +0.57(+0.77%) |
Sep 09, 2013 | 73.66 | 74.18 | 73.45 | 74.12 | 1,361,307 | -0.09(-0.11%) |
Sep 06, 2013 | 73.86 | 74.89 | 73.38 | 74.21 | 1,866,640 | +0.81(+1.10%) |
Sep 05, 2013 | 73.32 | 73.65 | 72.90 | 73.40 | 1,124,197 | -0.61(-0.83%) |
Sep 04, 2013 | 72.53 | 74.13 | 72.50 | 74.01 | 1,095,161 | +0.53(+0.72%) |
Sep 03, 2013 | 73.46 | 73.81 | 73.03 | 73.49 | 1,157,221 | +1.15(+1.60%) |
Aug 30, 2013 | 72.66 | 72.67 | 71.88 | 72.33 | 1,373,133 | -0.46(-0.64%) |
Aug 29, 2013 | 72.45 | 73.08 | 72.19 | 72.80 | 1,294,420 | -0.04(-0.05%) |
Aug 28, 2013 | 72.22 | 73.10 | 72.08 | 72.84 | 1,622,423 | -0.65(-0.89%) |
Aug 27, 2013 | 73.86 | 74.28 | 73.33 | 73.49 | 1,316,505 | -1.56(-2.08%) |
Aug 26, 2013 | 74.89 | 75.20 | 74.77 | 75.05 | 745,990 | -0.40(-0.52%) |
Aug 23, 2013 | 74.63 | 75.46 | 74.54 | 75.44 | 856,112 | +0.67(+0.90%) |
Aug 22, 2013 | 74.27 | 74.91 | 74.15 | 74.77 | 688,320 | +0.19(+0.26%) |
Aug 21, 2013 | 74.41 | 75.24 | 74.39 | 74.57 | 1,605,595 | -0.20(-0.27%) |
Aug 20, 2013 | 74.94 | 75.32 | 74.51 | 74.77 | 1,688,623 | -0.40(-0.53%) |
Aug 19, 2013 | 75.70 | 75.76 | 75.16 | 75.17 | 1,611,695 | -0.48(-0.64%) |
Aug 16, 2013 | 76.25 | 76.35 | 75.62 | 75.65 | 1,259,532 | -0.35(-0.46%) |
Aug 15, 2013 | 75.31 | 76.19 | 75.09 | 76.00 | 1,709,313 | -0.67(-0.88%) |
Aug 14, 2013 | 77.53 | 77.73 | 76.53 | 76.67 | 1,550,468 | -0.98(-1.27%) |
Aug 13, 2013 | 77.41 | 77.79 | 76.84 | 77.66 | 857,845 | +0.15(+0.19%) |
Aug 12, 2013 | 76.87 | 77.54 | 76.87 | 77.51 | 1,358,063 | +0.55(+0.71%) |
Aug 09, 2013 | 77.38 | 77.75 | 76.79 | 76.96 | 1,653,243 | -1.31(-1.67%) |
Aug 08, 2013 | 77.27 | 78.30 | 77.05 | 78.27 | 3,365,325 | +1.54(+2.01%) |
Aug 07, 2013 | 76.88 | 76.94 | 76.35 | 76.73 | 1,760,103 | +0.47(+0.61%) |
Aug 06, 2013 | 76.70 | 76.83 | 76.08 | 76.26 | 1,259,282 | +0.12(+0.16%) |
Aug 05, 2013 | 75.91 | 76.32 | 75.54 | 76.14 | 1,116,785 | +0.09(+0.11%) |
Aug 02, 2013 | 76.35 | 76.39 | 75.76 | 76.05 | 2,090,065 | +0.16(+0.21%) |