Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 78.42 | 78.98 | 78.06 | 78.44 | 96,343 | +0.03(+0.04%) |
Oct 30, 2013 | 79.12 | 79.19 | 78.21 | 78.41 | 293,140 | -0.47(-0.59%) |
Oct 29, 2013 | 78.76 | 78.89 | 78.47 | 78.88 | 164,955 | +0.23(+0.30%) |
Oct 28, 2013 | 78.76 | 78.81 | 78.44 | 78.64 | 168,577 | -0.08(-0.10%) |
Oct 25, 2013 | 78.58 | 78.72 | 78.14 | 78.72 | 218,634 | +0.32(+0.41%) |
Oct 24, 2013 | 78.05 | 78.50 | 77.96 | 78.40 | 249,000 | +0.59(+0.75%) |
Oct 23, 2013 | 77.69 | 77.89 | 77.39 | 77.81 | 130,032 | -0.08(-0.11%) |
Oct 22, 2013 | 77.80 | 78.35 | 77.69 | 77.90 | 129,530 | +0.44(+0.56%) |
Oct 21, 2013 | 77.46 | 77.53 | 77.32 | 77.46 | 98,197 | +0.22(+0.28%) |
Oct 18, 2013 | 76.88 | 77.31 | 76.68 | 77.24 | 111,892 | +0.98(+1.29%) |
Oct 17, 2013 | 75.68 | 76.27 | 75.50 | 76.26 | 150,069 | +0.59(+0.78%) |
Oct 16, 2013 | 75.67 | 75.81 | 75.17 | 75.67 | 120,826 | +0.47(+0.62%) |
Oct 15, 2013 | 75.80 | 75.88 | 75.04 | 75.20 | 166,855 | -0.70(-0.93%) |
Oct 14, 2013 | 75.31 | 75.95 | 75.15 | 75.90 | 151,350 | +0.22(+0.29%) |
Oct 11, 2013 | 74.96 | 75.69 | 74.92 | 75.69 | 119,679 | +0.60(+0.80%) |
Oct 10, 2013 | 74.11 | 75.08 | 74.08 | 75.08 | 163,738 | +1.88(+2.57%) |
Oct 09, 2013 | 73.56 | 73.56 | 72.73 | 73.20 | 96,260 | -0.11(-0.15%) |
Oct 08, 2013 | 74.33 | 74.45 | 73.31 | 73.31 | 173,465 | -1.06(-1.43%) |
Oct 07, 2013 | 74.25 | 74.65 | 74.07 | 74.37 | 80,463 | -0.44(-0.58%) |
Oct 04, 2013 | 74.49 | 74.89 | 74.33 | 74.81 | 86,781 | +0.36(+0.48%) |
Oct 03, 2013 | 75.12 | 75.12 | 73.86 | 74.45 | 82,103 | -0.75(-0.99%) |
Oct 02, 2013 | 75.18 | 75.23 | 74.72 | 75.19 | 102,352 | -0.28(-0.37%) |
Oct 01, 2013 | 74.83 | 75.59 | 74.83 | 75.47 | 682,349 | +0.26(+0.35%) |
Sep 27, 2013 | 75.34 | 75.34 | 74.90 | 75.21 | 106,119 | -0.39(-0.51%) |
Sep 26, 2013 | 75.58 | 75.86 | 75.31 | 75.59 | 55,306 | +0.17(+0.22%) |
Sep 25, 2013 | 75.82 | 75.92 | 75.42 | 75.43 | 38,138 | -0.23(-0.30%) |
Sep 24, 2013 | 75.26 | 76.15 | 75.26 | 75.65 | 137,031 | +0.20(+0.27%) |
Sep 23, 2013 | 75.45 | 75.66 | 75.03 | 75.45 | 691,575 | -0.15(-0.20%) |
Sep 20, 2013 | 76.67 | 76.74 | 75.60 | 75.60 | 75,141 | -0.86(-1.13%) |
Sep 19, 2013 | 76.62 | 76.88 | 76.40 | 76.47 | 115,158 | +0.18(+0.23%) |
Sep 18, 2013 | 75.40 | 76.44 | 75.11 | 76.29 | 66,569 | +0.88(+1.17%) |
Sep 17, 2013 | 75.16 | 75.44 | 74.92 | 75.41 | 64,730 | +0.45(+0.60%) |
Sep 16, 2013 | 75.18 | 75.23 | 74.85 | 74.96 | 151,802 | +0.85(+1.14%) |
Sep 13, 2013 | 74.09 | 74.12 | 73.72 | 74.11 | 121,669 | +0.19(+0.26%) |
Sep 12, 2013 | 74.33 | 74.36 | 73.86 | 73.92 | 70,297 | -0.31(-0.42%) |
Sep 11, 2013 | 74.07 | 74.23 | 73.76 | 74.23 | 72,707 | +0.23(+0.31%) |
Sep 10, 2013 | 73.48 | 74.00 | 73.34 | 74.00 | 123,763 | +1.16(+1.59%) |
Sep 09, 2013 | 72.19 | 72.96 | 72.19 | 72.85 | 96,741 | +1.00(+1.39%) |
Sep 06, 2013 | 72.31 | 72.39 | 71.23 | 71.85 | 44,536 | -0.01(-0.01%) |
Sep 05, 2013 | 71.73 | 72.02 | 71.62 | 71.86 | 193,736 | +0.24(+0.34%) |
Sep 04, 2013 | 70.95 | 71.68 | 70.90 | 71.62 | 152,410 | +0.76(+1.08%) |
Sep 03, 2013 | 71.17 | 71.64 | 70.53 | 70.85 | 60,527 | +0.39(+0.55%) |
Aug 30, 2013 | 71.26 | 71.26 | 70.32 | 70.47 | 50,501 | -0.54(-0.77%) |
Aug 29, 2013 | 70.64 | 71.38 | 70.64 | 71.01 | 40,559 | +0.29(+0.41%) |
Aug 28, 2013 | 70.60 | 70.95 | 70.44 | 70.72 | 58,436 | +0.07(+0.09%) |
Aug 27, 2013 | 71.42 | 71.54 | 70.57 | 70.65 | 170,301 | -1.58(-2.19%) |
Aug 26, 2013 | 72.45 | 72.73 | 72.14 | 72.24 | 80,909 | -0.11(-0.15%) |
Aug 23, 2013 | 72.58 | 72.58 | 72.02 | 72.34 | 60,323 | +0.03(+0.05%) |
Aug 22, 2013 | 71.60 | 72.60 | 71.37 | 72.31 | 50,358 | +0.99(+1.39%) |
Aug 21, 2013 | 71.52 | 71.85 | 71.19 | 71.32 | 67,886 | -0.41(-0.57%) |
Aug 20, 2013 | 71.55 | 72.01 | 71.38 | 71.73 | 128,913 | +0.23(+0.32%) |
Aug 19, 2013 | 71.89 | 71.94 | 71.47 | 71.51 | 192,513 | -0.39(-0.54%) |
Aug 16, 2013 | 71.79 | 72.15 | 71.66 | 71.89 | 40,045 | +0.08(+0.10%) |
Aug 15, 2013 | 72.02 | 72.07 | 71.54 | 71.82 | 92,274 | -0.82(-1.13%) |
Aug 14, 2013 | 73.16 | 73.16 | 72.64 | 72.64 | 65,971 | -0.55(-0.76%) |
Aug 13, 2013 | 73.26 | 73.34 | 72.69 | 73.19 | 69,810 | +0.13(+0.17%) |
Aug 12, 2013 | 72.69 | 73.12 | 72.35 | 73.06 | 67,593 | +0.13(+0.17%) |
Aug 09, 2013 | 73.10 | 73.21 | 72.64 | 72.94 | 61,743 | -0.20(-0.27%) |
Aug 08, 2013 | 73.15 | 73.38 | 72.89 | 73.14 | 96,085 | +0.39(+0.53%) |
Aug 07, 2013 | 72.86 | 72.86 | 72.24 | 72.76 | 58,774 | -0.24(-0.33%) |
Aug 06, 2013 | 73.36 | 73.60 | 72.88 | 73.00 | 131,483 | -0.72(-0.98%) |
Aug 05, 2013 | 73.81 | 73.90 | 73.60 | 73.72 | 50,489 | -0.22(-0.29%) |
Aug 02, 2013 | 73.61 | 73.94 | 73.42 | 73.94 | 87,635 | +0.12(+0.16%) |