Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 81.36 | 81.40 | 81.11 | 81.19 | 1,522,210 | -0.11(-0.14%) |
Oct 30, 2013 | 81.46 | 81.57 | 81.10 | 81.30 | 2,037,997 | -0.16(-0.20%) |
Oct 29, 2013 | 81.29 | 81.47 | 81.23 | 81.46 | 2,248,040 | +0.11(+0.14%) |
Oct 28, 2013 | 81.23 | 81.41 | 81.22 | 81.35 | 4,198,340 | +0.08(+0.10%) |
Oct 25, 2013 | 81.26 | 81.42 | 81.26 | 81.27 | 1,005,595 | -0.01(-0.01%) |
Oct 24, 2013 | 81.44 | 81.50 | 81.23 | 81.28 | 2,128,699 | -0.08(-0.10%) |
Oct 23, 2013 | 81.38 | 81.52 | 81.33 | 81.36 | 2,149,454 | -0.02(-0.03%) |
Oct 22, 2013 | 81.26 | 81.39 | 81.23 | 81.38 | 1,946,957 | +0.49(+0.61%) |
Oct 21, 2013 | 81.05 | 81.17 | 80.86 | 80.89 | 1,463,327 | -0.21(-0.26%) |
Oct 18, 2013 | 81.11 | 81.23 | 81.04 | 81.10 | 1,520,052 | +0.11(+0.13%) |
Oct 17, 2013 | 80.63 | 81.04 | 80.58 | 80.99 | 3,828,307 | +0.59(+0.74%) |
Oct 16, 2013 | 79.82 | 80.45 | 79.78 | 80.40 | 1,979,799 | +0.59(+0.74%) |
Oct 15, 2013 | 80.04 | 80.04 | 79.78 | 79.81 | 2,029,669 | +0.01(+0.02%) |
Oct 14, 2013 | 79.99 | 80.09 | 79.71 | 79.80 | 745,119 | -0.25(-0.31%) |
Oct 11, 2013 | 80.11 | 80.21 | 80.01 | 80.04 | 4,648,486 | +0.11(+0.13%) |
Oct 10, 2013 | 79.70 | 79.98 | 79.65 | 79.94 | 2,807,339 | +0.11(+0.14%) |
Oct 09, 2013 | 79.94 | 80.01 | 79.78 | 79.83 | 1,443,586 | -0.17(-0.21%) |
Oct 08, 2013 | 79.97 | 80.07 | 79.83 | 79.99 | 2,366,677 | -0.01(-0.02%) |
Oct 07, 2013 | 79.96 | 80.12 | 79.94 | 80.01 | 1,950,497 | +0.14(+0.18%) |
Oct 04, 2013 | 79.84 | 79.94 | 79.77 | 79.87 | 807,821 | -0.08(-0.10%) |
Oct 03, 2013 | 79.84 | 80.08 | 79.84 | 79.94 | 2,003,025 | +0.04(+0.05%) |
Oct 02, 2013 | 79.78 | 80.03 | 79.77 | 79.90 | 1,291,764 | +0.24(+0.30%) |
Oct 01, 2013 | 79.68 | 79.76 | 79.59 | 79.66 | 4,501,634 | -0.08(-0.10%) |
Sep 30, 2013 | 79.80 | 79.93 | 79.67 | 79.74 | 2,563,518 | -0.18(-0.22%) |
Sep 27, 2013 | 79.91 | 79.98 | 79.84 | 79.92 | 1,699,912 | -0.06(-0.08%) |
Sep 26, 2013 | 79.89 | 80.05 | 79.89 | 79.98 | 1,311,469 | -0.20(-0.25%) |
Sep 25, 2013 | 79.88 | 80.21 | 79.82 | 80.18 | 2,748,978 | +0.25(+0.31%) |
Sep 24, 2013 | 79.81 | 80.03 | 79.66 | 79.93 | 3,667,342 | +0.20(+0.26%) |
Sep 23, 2013 | 79.30 | 79.74 | 79.30 | 79.73 | 5,294,247 | +0.47(+0.59%) |
Sep 20, 2013 | 79.33 | 79.44 | 79.20 | 79.26 | 1,551,215 | +0.07(+0.09%) |
Sep 19, 2013 | 79.66 | 79.77 | 79.14 | 79.19 | 7,160,914 | -0.51(-0.63%) |
Sep 18, 2013 | 78.47 | 79.88 | 78.27 | 79.69 | 7,260,284 | +1.15(+1.47%) |
Sep 17, 2013 | 78.45 | 78.56 | 78.37 | 78.54 | 1,452,193 | +0.21(+0.27%) |
Sep 16, 2013 | 78.87 | 78.87 | 78.28 | 78.33 | 3,291,389 | +0.09(+0.12%) |
Sep 13, 2013 | 78.21 | 78.35 | 78.20 | 78.24 | 1,787,104 | +0.05(+0.06%) |
Sep 12, 2013 | 78.39 | 78.51 | 78.13 | 78.19 | 2,648,174 | -0.06(-0.07%) |
Sep 11, 2013 | 78.05 | 78.25 | 77.85 | 78.25 | 3,275,515 | +0.37(+0.47%) |
Sep 10, 2013 | 78.00 | 78.20 | 77.85 | 77.88 | 3,012,157 | -0.34(-0.44%) |
Sep 09, 2013 | 78.30 | 78.39 | 78.16 | 78.23 | 2,299,930 | +0.20(+0.26%) |
Sep 06, 2013 | 78.26 | 78.43 | 77.97 | 78.02 | 2,790,971 | +0.11(+0.14%) |
Sep 05, 2013 | 78.25 | 78.27 | 77.78 | 77.91 | 3,849,054 | -0.65(-0.82%) |
Sep 04, 2013 | 78.87 | 78.94 | 78.53 | 78.56 | 3,324,032 | -0.29(-0.37%) |
Sep 03, 2013 | 78.68 | 78.87 | 78.33 | 78.84 | 7,792,008 | -0.31(-0.39%) |
Aug 30, 2013 | 79.12 | 79.32 | 78.99 | 79.16 | 2,383,382 | +0.00(+0.00%) |
Aug 29, 2013 | 78.88 | 79.17 | 78.79 | 79.16 | 3,246,393 | +0.08(+0.10%) |
Aug 28, 2013 | 78.94 | 79.08 | 78.81 | 79.08 | 3,553,690 | +0.01(+0.02%) |
Aug 27, 2013 | 78.78 | 79.10 | 78.74 | 79.07 | 3,425,485 | +0.34(+0.43%) |
Aug 26, 2013 | 78.65 | 78.75 | 78.60 | 78.73 | 1,978,951 | +0.16(+0.21%) |
Aug 23, 2013 | 78.02 | 78.58 | 77.99 | 78.57 | 3,326,297 | +0.53(+0.67%) |
Aug 22, 2013 | 77.76 | 78.07 | 77.76 | 78.04 | 3,580,870 | +0.36(+0.46%) |
Aug 21, 2013 | 78.01 | 78.18 | 77.64 | 77.69 | 3,300,243 | -0.47(-0.60%) |
Aug 20, 2013 | 77.92 | 78.24 | 77.92 | 78.16 | 3,002,115 | +0.48(+0.61%) |
Aug 19, 2013 | 77.94 | 78.03 | 77.67 | 77.68 | 6,975,881 | -0.43(-0.55%) |
Aug 16, 2013 | 78.47 | 78.57 | 78.05 | 78.11 | 3,526,156 | -0.39(-0.50%) |
Aug 15, 2013 | 78.48 | 78.72 | 78.41 | 78.50 | 2,561,911 | -0.56(-0.71%) |
Aug 14, 2013 | 79.14 | 79.23 | 79.03 | 79.06 | 2,461,699 | -0.13(-0.17%) |
Aug 13, 2013 | 79.32 | 79.41 | 79.12 | 79.19 | 1,744,728 | -0.57(-0.71%) |
Aug 12, 2013 | 79.88 | 79.95 | 79.72 | 79.76 | 1,489,263 | -0.04(-0.05%) |
Aug 09, 2013 | 79.84 | 79.88 | 79.65 | 79.80 | 770,717 | +0.00(+0.00%) |
Aug 08, 2013 | 79.76 | 79.94 | 79.74 | 79.80 | 1,372,309 | +0.17(+0.21%) |
Aug 07, 2013 | 79.55 | 79.72 | 79.54 | 79.63 | 1,351,058 | +0.17(+0.22%) |
Aug 06, 2013 | 79.37 | 79.54 | 79.32 | 79.46 | 1,495,640 | +0.05(+0.06%) |
Aug 05, 2013 | 79.60 | 79.70 | 79.39 | 79.41 | 4,443,740 | -0.30(-0.38%) |
Aug 02, 2013 | 79.58 | 79.80 | 79.56 | 79.71 | 2,538,897 | +0.39(+0.49%) |