Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 76.31 | 77.49 | 76.23 | 76.66 | 2,185,647 | +0.39(+0.51%) |
Oct 30, 2013 | 78.21 | 78.63 | 75.21 | 76.27 | 2,829,813 | -1.62(-2.08%) |
Oct 29, 2013 | 76.08 | 77.96 | 76.08 | 77.89 | 1,970,496 | +1.94(+2.55%) |
Oct 28, 2013 | 76.38 | 76.44 | 75.71 | 75.95 | 1,163,533 | -0.43(-0.57%) |
Oct 25, 2013 | 75.35 | 76.39 | 75.19 | 76.38 | 1,357,899 | +1.03(+1.37%) |
Oct 24, 2013 | 75.05 | 75.41 | 74.71 | 75.35 | 861,157 | +0.42(+0.57%) |
Oct 23, 2013 | 75.69 | 75.76 | 74.87 | 74.92 | 1,709,236 | -0.70(-0.93%) |
Oct 22, 2013 | 74.67 | 75.88 | 74.11 | 75.62 | 2,166,334 | +1.47(+1.99%) |
Oct 21, 2013 | 73.60 | 74.32 | 73.24 | 74.15 | 2,007,089 | +0.35(+0.48%) |
Oct 18, 2013 | 73.63 | 74.14 | 72.87 | 73.80 | 3,224,608 | +0.55(+0.75%) |
Oct 17, 2013 | 71.27 | 73.37 | 70.22 | 73.25 | 3,655,634 | +3.46(+4.96%) |
Oct 16, 2013 | 70.20 | 70.54 | 69.51 | 69.79 | 2,281,723 | +0.31(+0.45%) |
Oct 15, 2013 | 69.75 | 69.96 | 69.23 | 69.48 | 1,085,621 | -0.27(-0.39%) |
Oct 14, 2013 | 69.47 | 69.91 | 69.14 | 69.75 | 1,474,536 | -0.26(-0.37%) |
Oct 11, 2013 | 69.22 | 70.03 | 69.09 | 70.01 | 2,165,762 | +0.85(+1.23%) |
Oct 10, 2013 | 69.15 | 69.68 | 68.77 | 69.16 | 2,740,666 | +0.94(+1.38%) |
Oct 09, 2013 | 68.43 | 68.95 | 67.50 | 68.22 | 2,656,680 | -0.14(-0.20%) |
Oct 08, 2013 | 70.50 | 70.54 | 68.31 | 68.36 | 2,073,150 | -2.14(-3.04%) |
Oct 07, 2013 | 70.86 | 71.46 | 70.33 | 70.50 | 2,186,693 | -1.26(-1.75%) |
Oct 04, 2013 | 69.76 | 71.80 | 69.68 | 71.75 | 2,198,509 | +1.85(+2.65%) |
Oct 03, 2013 | 69.78 | 70.04 | 69.30 | 69.90 | 1,834,927 | -0.06(-0.09%) |
Oct 02, 2013 | 69.50 | 69.97 | 69.22 | 69.97 | 1,583,749 | -0.07(-0.10%) |
Oct 01, 2013 | 70.17 | 70.46 | 69.74 | 70.04 | 1,412,231 | -0.10(-0.15%) |
Sep 30, 2013 | 68.76 | 70.17 | 68.66 | 70.14 | 1,791,931 | +0.75(+1.08%) |
Sep 27, 2013 | 69.46 | 69.83 | 69.23 | 69.39 | 1,561,506 | -0.58(-0.83%) |
Sep 26, 2013 | 69.32 | 70.10 | 69.19 | 69.97 | 1,088,103 | +0.84(+1.22%) |
Sep 25, 2013 | 68.83 | 69.39 | 68.60 | 69.13 | 2,119,082 | +0.49(+0.72%) |
Sep 24, 2013 | 68.72 | 69.35 | 68.53 | 68.63 | 1,869,479 | +0.02(+0.03%) |
Sep 23, 2013 | 69.76 | 69.76 | 68.58 | 68.61 | 2,232,654 | -1.20(-1.72%) |
Sep 20, 2013 | 70.53 | 72.30 | 69.76 | 69.81 | 1,687,153 | -0.72(-1.02%) |
Sep 19, 2013 | 70.45 | 70.94 | 70.20 | 70.53 | 1,096,003 | +0.08(+0.11%) |
Sep 18, 2013 | 69.13 | 70.53 | 68.70 | 70.46 | 1,322,363 | +1.03(+1.48%) |
Sep 17, 2013 | 69.36 | 69.50 | 68.96 | 69.43 | 1,046,120 | +0.07(+0.10%) |
Sep 16, 2013 | 69.49 | 69.65 | 69.01 | 69.36 | 1,024,064 | +1.16(+1.70%) |
Sep 13, 2013 | 68.57 | 68.85 | 68.09 | 68.20 | 1,088,196 | -0.18(-0.26%) |
Sep 12, 2013 | 68.94 | 69.49 | 68.15 | 68.38 | 1,061,415 | -0.65(-0.94%) |
Sep 11, 2013 | 68.68 | 69.15 | 68.50 | 69.03 | 959,840 | +0.30(+0.43%) |
Sep 10, 2013 | 68.37 | 68.73 | 68.11 | 68.73 | 1,476,825 | +0.87(+1.28%) |
Sep 09, 2013 | 66.98 | 68.00 | 66.98 | 67.87 | 978,108 | +1.00(+1.50%) |
Sep 06, 2013 | 67.59 | 67.67 | 66.16 | 66.86 | 1,536,576 | -0.55(-0.82%) |
Sep 05, 2013 | 66.69 | 67.74 | 66.48 | 67.42 | 760,990 | +0.68(+1.03%) |
Sep 04, 2013 | 65.88 | 66.94 | 65.64 | 66.73 | 1,345,918 | +0.73(+1.10%) |
Sep 03, 2013 | 66.56 | 67.14 | 65.70 | 66.01 | 1,173,517 | +0.42(+0.64%) |
Aug 30, 2013 | 65.72 | 66.02 | 65.37 | 65.59 | 891,329 | +0.01(+0.01%) |
Aug 29, 2013 | 65.20 | 66.02 | 65.19 | 65.58 | 1,658,541 | +0.18(+0.28%) |
Aug 28, 2013 | 65.89 | 66.21 | 65.33 | 65.40 | 1,951,021 | -0.84(-1.27%) |
Aug 27, 2013 | 66.46 | 66.76 | 65.92 | 66.24 | 1,280,687 | -1.05(-1.57%) |
Aug 26, 2013 | 68.29 | 68.37 | 67.08 | 67.29 | 1,023,898 | -0.83(-1.21%) |
Aug 23, 2013 | 67.37 | 68.19 | 66.63 | 68.12 | 1,671,309 | +0.88(+1.31%) |
Aug 22, 2013 | 66.94 | 67.38 | 66.28 | 67.24 | 786,656 | +0.44(+0.65%) |
Aug 21, 2013 | 66.68 | 67.41 | 66.25 | 66.80 | 1,056,695 | +0.06(+0.09%) |
Aug 20, 2013 | 65.90 | 67.20 | 65.84 | 66.74 | 1,922,818 | +0.91(+1.38%) |
Aug 19, 2013 | 66.40 | 66.90 | 65.72 | 65.84 | 1,252,394 | -0.75(-1.12%) |
Aug 16, 2013 | 66.36 | 66.92 | 66.16 | 66.59 | 1,640,885 | -0.08(-0.11%) |
Aug 15, 2013 | 67.60 | 67.60 | 66.46 | 66.66 | 1,378,251 | -1.51(-2.22%) |
Aug 14, 2013 | 68.42 | 68.62 | 68.00 | 68.17 | 1,582,132 | -0.16(-0.24%) |
Aug 13, 2013 | 67.54 | 68.56 | 67.35 | 68.34 | 1,581,315 | +0.60(+0.88%) |
Aug 12, 2013 | 67.61 | 67.95 | 67.29 | 67.74 | 1,787,749 | -0.15(-0.22%) |
Aug 09, 2013 | 67.79 | 68.32 | 67.52 | 67.89 | 983,344 | -0.06(-0.09%) |
Aug 08, 2013 | 68.03 | 68.32 | 67.34 | 67.95 | 1,896,585 | +0.57(+0.84%) |
Aug 07, 2013 | 67.32 | 67.73 | 66.96 | 67.38 | 1,259,029 | -0.14(-0.20%) |
Aug 06, 2013 | 67.58 | 67.61 | 66.73 | 67.52 | 1,555,884 | -0.20(-0.29%) |
Aug 05, 2013 | 67.60 | 67.99 | 67.21 | 67.71 | 1,729,861 | -0.20(-0.29%) |
Aug 02, 2013 | 67.96 | 68.40 | 67.11 | 67.91 | 1,194,929 | -0.17(-0.25%) |