Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 79.44 | 79.85 | 79.12 | 79.30 | 559,300 | -0.17(-0.21%) |
Oct 30, 2013 | 80.05 | 80.16 | 79.21 | 79.47 | 418,029 | -0.45(-0.56%) |
Oct 29, 2013 | 79.77 | 79.92 | 79.55 | 79.92 | 499,136 | +0.33(+0.42%) |
Oct 28, 2013 | 79.52 | 79.72 | 79.28 | 79.59 | 586,722 | +0.02(+0.02%) |
Oct 25, 2013 | 79.55 | 79.62 | 79.15 | 79.57 | 1,275,070 | +0.28(+0.35%) |
Oct 24, 2013 | 79.02 | 79.35 | 78.86 | 79.29 | 443,493 | +0.47(+0.59%) |
Oct 23, 2013 | 78.92 | 78.97 | 78.43 | 78.83 | 588,357 | -0.39(-0.49%) |
Oct 22, 2013 | 79.16 | 79.52 | 78.75 | 79.21 | 1,633,614 | +0.36(+0.46%) |
Oct 21, 2013 | 78.98 | 79.01 | 78.65 | 78.85 | 587,221 | +0.05(+0.06%) |
Oct 18, 2013 | 78.46 | 78.86 | 78.32 | 78.81 | 468,226 | +0.83(+1.06%) |
Oct 17, 2013 | 77.32 | 78.01 | 77.19 | 77.98 | 730,661 | +0.42(+0.54%) |
Oct 16, 2013 | 77.09 | 77.61 | 76.97 | 77.56 | 459,587 | +1.00(+1.30%) |
Oct 15, 2013 | 76.89 | 77.15 | 76.45 | 76.56 | 603,008 | -0.51(-0.66%) |
Oct 14, 2013 | 76.19 | 77.11 | 76.10 | 77.07 | 528,253 | +0.40(+0.53%) |
Oct 11, 2013 | 76.00 | 76.71 | 76.00 | 76.67 | 505,535 | +0.55(+0.72%) |
Oct 10, 2013 | 75.47 | 76.18 | 75.20 | 76.12 | 1,673,538 | +1.63(+2.18%) |
Oct 09, 2013 | 74.74 | 74.79 | 73.93 | 74.49 | 431,962 | -0.13(-0.17%) |
Oct 08, 2013 | 75.85 | 75.89 | 74.58 | 74.62 | 561,817 | -1.26(-1.66%) |
Oct 07, 2013 | 75.96 | 76.42 | 75.58 | 75.88 | 328,442 | -0.67(-0.88%) |
Oct 04, 2013 | 75.95 | 76.64 | 75.91 | 76.55 | 383,484 | +0.60(+0.79%) |
Oct 03, 2013 | 76.57 | 76.71 | 75.55 | 75.95 | 423,943 | -0.76(-0.98%) |
Oct 02, 2013 | 76.32 | 76.73 | 76.16 | 76.71 | 375,375 | -0.13(-0.18%) |
Oct 01, 2013 | 76.30 | 77.08 | 76.15 | 76.84 | 396,540 | +0.40(+0.52%) |
Sep 27, 2013 | 76.37 | 76.53 | 76.16 | 76.44 | 684,957 | -0.27(-0.35%) |
Sep 26, 2013 | 76.41 | 76.84 | 76.26 | 76.71 | 421,121 | +0.54(+0.71%) |
Sep 25, 2013 | 76.53 | 76.60 | 76.11 | 76.17 | 538,749 | -0.29(-0.38%) |
Sep 24, 2013 | 76.67 | 76.90 | 76.28 | 76.46 | 568,548 | -0.11(-0.14%) |
Sep 23, 2013 | 76.92 | 77.01 | 76.30 | 76.57 | 386,770 | -0.28(-0.36%) |
Sep 20, 2013 | 77.40 | 77.47 | 76.80 | 76.85 | 427,279 | -0.42(-0.55%) |
Sep 19, 2013 | 77.50 | 77.59 | 77.20 | 77.27 | 2,084,929 | -0.01(-0.01%) |
Sep 18, 2013 | 76.21 | 77.38 | 76.03 | 77.28 | 6,779,423 | +1.06(+1.39%) |
Sep 17, 2013 | 75.78 | 76.29 | 75.78 | 76.22 | 471,081 | +0.40(+0.53%) |
Sep 16, 2013 | 76.45 | 76.17 | 75.67 | 75.82 | 485,840 | +0.22(+0.28%) |
Sep 13, 2013 | 75.61 | 75.70 | 75.28 | 75.61 | 496,477 | +0.09(+0.12%) |
Sep 12, 2013 | 75.63 | 75.71 | 75.37 | 75.52 | 446,105 | -0.09(-0.12%) |
Sep 11, 2013 | 75.18 | 75.61 | 75.06 | 75.61 | 465,494 | +0.19(+0.25%) |
Sep 10, 2013 | 75.41 | 75.42 | 75.20 | 75.42 | 628,596 | +0.47(+0.62%) |
Sep 09, 2013 | 74.40 | 75.01 | 74.38 | 74.95 | 447,985 | +0.87(+1.17%) |
Sep 06, 2013 | 74.28 | 74.54 | 73.40 | 74.08 | 709,679 | +0.13(+0.17%) |
Sep 05, 2013 | 73.90 | 74.15 | 73.86 | 73.96 | 422,355 | +0.09(+0.12%) |
Sep 04, 2013 | 73.26 | 73.97 | 73.11 | 73.87 | 479,839 | +0.73(+0.99%) |
Sep 03, 2013 | 73.52 | 73.65 | 72.80 | 73.14 | 417,407 | +0.57(+0.79%) |
Aug 30, 2013 | 73.06 | 73.11 | 72.42 | 72.57 | 399,130 | -0.33(-0.45%) |
Aug 29, 2013 | 72.53 | 73.27 | 72.53 | 72.90 | 482,859 | +0.19(+0.26%) |
Aug 28, 2013 | 72.40 | 72.93 | 72.33 | 72.71 | 671,698 | +0.27(+0.37%) |
Aug 27, 2013 | 73.02 | 73.12 | 72.32 | 72.44 | 562,727 | -1.19(-1.62%) |
Aug 26, 2013 | 73.80 | 74.18 | 73.55 | 73.63 | 521,685 | -0.02(-0.02%) |
Aug 23, 2013 | 73.69 | 73.71 | 73.27 | 73.65 | 375,360 | +0.15(+0.21%) |
Aug 22, 2013 | 72.96 | 73.57 | 72.96 | 73.50 | 1,858,350 | +0.71(+0.97%) |
Aug 21, 2013 | 72.98 | 73.46 | 72.61 | 72.79 | 540,982 | -0.35(-0.48%) |
Aug 20, 2013 | 72.90 | 73.43 | 72.83 | 73.14 | 412,310 | +0.41(+0.57%) |
Aug 19, 2013 | 72.98 | 73.37 | 72.73 | 72.73 | 339,962 | -0.27(-0.37%) |
Aug 16, 2013 | 73.12 | 73.38 | 72.93 | 73.00 | 403,141 | -0.18(-0.25%) |
Aug 15, 2013 | 73.71 | 73.71 | 73.00 | 73.18 | 832,170 | -1.06(-1.42%) |
Aug 14, 2013 | 74.55 | 74.70 | 74.23 | 74.23 | 428,273 | -0.41(-0.55%) |
Aug 13, 2013 | 74.55 | 74.72 | 73.96 | 74.64 | 471,484 | +0.25(+0.34%) |
Aug 12, 2013 | 74.14 | 74.48 | 74.07 | 74.39 | 366,151 | -0.04(-0.06%) |
Aug 09, 2013 | 74.57 | 74.77 | 74.21 | 74.43 | 488,063 | -0.17(-0.23%) |
Aug 08, 2013 | 74.80 | 74.87 | 74.23 | 74.60 | 504,321 | +0.20(+0.27%) |
Aug 07, 2013 | 74.53 | 74.57 | 74.08 | 74.40 | 561,206 | -0.31(-0.42%) |
Aug 06, 2013 | 75.09 | 75.09 | 74.52 | 74.72 | 398,317 | -0.46(-0.61%) |
Aug 05, 2013 | 75.07 | 75.20 | 74.88 | 75.18 | 382,076 | +0.06(+0.08%) |
Aug 02, 2013 | 74.86 | 75.14 | 74.74 | 75.12 | 430,686 | +0.19(+0.26%) |