Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 73.42 | 73.65 | 71.72 | 71.88 | 2,301,875 | -1.60(-2.18%) |
Oct 30, 2013 | 71.92 | 75.43 | 71.89 | 73.49 | 6,034,841 | +2.62(+3.70%) |
Oct 29, 2013 | 70.02 | 71.03 | 69.93 | 70.87 | 1,325,550 | +0.98(+1.40%) |
Oct 28, 2013 | 70.36 | 70.68 | 69.59 | 69.89 | 2,131,354 | -1.06(-1.50%) |
Oct 25, 2013 | 71.48 | 71.48 | 68.87 | 70.95 | 2,816,320 | +1.45(+2.09%) |
Oct 24, 2013 | 70.31 | 71.17 | 69.01 | 69.50 | 2,348,736 | -0.91(-1.29%) |
Oct 23, 2013 | 71.26 | 71.29 | 69.31 | 70.41 | 2,497,151 | -0.89(-1.25%) |
Oct 22, 2013 | 72.98 | 73.43 | 70.48 | 71.30 | 3,193,419 | -1.68(-2.30%) |
Oct 21, 2013 | 73.79 | 74.40 | 72.81 | 72.98 | 1,953,464 | -0.92(-1.25%) |
Oct 18, 2013 | 75.15 | 75.44 | 73.07 | 73.91 | 2,399,814 | -0.66(-0.89%) |
Oct 17, 2013 | 76.81 | 76.86 | 73.69 | 74.57 | 2,370,756 | -2.44(-3.17%) |
Oct 16, 2013 | 75.63 | 77.31 | 75.49 | 77.01 | 1,323,437 | +2.08(+2.77%) |
Oct 15, 2013 | 75.04 | 75.75 | 74.36 | 74.93 | 950,694 | -0.39(-0.52%) |
Oct 14, 2013 | 74.60 | 75.61 | 74.03 | 75.32 | 1,066,659 | +0.41(+0.54%) |
Oct 11, 2013 | 73.82 | 75.66 | 73.67 | 74.91 | 1,480,525 | +0.87(+1.18%) |
Oct 10, 2013 | 72.26 | 74.49 | 71.67 | 74.04 | 2,440,405 | +2.83(+3.97%) |
Oct 09, 2013 | 70.16 | 71.81 | 69.83 | 71.21 | 2,659,385 | +1.11(+1.58%) |
Oct 08, 2013 | 71.85 | 72.33 | 70.06 | 70.10 | 1,303,085 | -1.64(-2.29%) |
Oct 07, 2013 | 71.85 | 73.23 | 71.48 | 71.74 | 1,343,728 | -0.95(-1.31%) |
Oct 04, 2013 | 71.63 | 72.98 | 71.30 | 72.69 | 1,072,945 | +1.27(+1.78%) |
Oct 03, 2013 | 71.60 | 72.09 | 71.15 | 71.42 | 1,189,095 | -0.47(-0.65%) |
Oct 02, 2013 | 71.73 | 72.14 | 70.86 | 71.88 | 2,356,388 | -0.23(-0.32%) |
Oct 01, 2013 | 72.00 | 72.54 | 71.77 | 72.11 | 1,635,277 | +0.06(+0.08%) |
Sep 30, 2013 | 72.58 | 72.92 | 71.81 | 72.05 | 1,556,761 | -1.35(-1.84%) |
Sep 27, 2013 | 73.77 | 74.12 | 73.18 | 73.40 | 1,115,185 | -0.74(-1.00%) |
Sep 26, 2013 | 72.19 | 74.19 | 72.04 | 74.14 | 2,221,417 | +2.21(+3.08%) |
Sep 25, 2013 | 73.39 | 73.82 | 71.85 | 71.93 | 2,344,191 | -1.63(-2.22%) |
Sep 24, 2013 | 74.11 | 74.33 | 73.35 | 73.56 | 1,099,076 | -0.67(-0.91%) |
Sep 23, 2013 | 74.23 | 74.48 | 73.37 | 74.24 | 947,637 | -0.47(-0.62%) |
Sep 20, 2013 | 74.81 | 75.56 | 74.38 | 74.70 | 1,561,883 | -0.14(-0.19%) |
Sep 19, 2013 | 75.91 | 76.31 | 74.49 | 74.85 | 1,468,412 | -0.82(-1.08%) |
Sep 18, 2013 | 74.98 | 76.91 | 74.83 | 75.66 | 1,627,881 | +0.53(+0.71%) |
Sep 17, 2013 | 74.60 | 75.66 | 74.28 | 75.13 | 837,744 | +0.48(+0.65%) |
Sep 16, 2013 | 75.67 | 75.83 | 74.38 | 74.65 | 953,101 | -0.02(-0.03%) |
Sep 13, 2013 | 74.89 | 74.98 | 74.07 | 74.67 | 807,525 | -0.33(-0.44%) |
Sep 12, 2013 | 75.61 | 75.81 | 74.71 | 75.00 | 1,232,784 | -0.63(-0.83%) |
Sep 11, 2013 | 74.46 | 75.65 | 74.08 | 75.62 | 1,078,885 | +1.24(+1.67%) |
Sep 10, 2013 | 74.43 | 74.81 | 73.27 | 74.38 | 1,069,199 | -0.01(-0.01%) |
Sep 09, 2013 | 73.25 | 74.44 | 73.16 | 74.39 | 1,458,242 | +1.79(+2.47%) |
Sep 06, 2013 | 72.51 | 73.93 | 72.00 | 72.60 | 1,358,641 | +0.04(+0.05%) |
Sep 05, 2013 | 72.69 | 73.28 | 72.27 | 72.56 | 1,639,011 | +0.10(+0.14%) |
Sep 04, 2013 | 72.53 | 73.15 | 71.49 | 72.45 | 1,724,766 | -0.18(-0.25%) |
Sep 03, 2013 | 72.10 | 73.04 | 72.08 | 72.63 | 1,394,936 | +1.48(+2.08%) |
Aug 30, 2013 | 71.77 | 71.96 | 70.88 | 71.15 | 955,169 | -0.56(-0.78%) |
Aug 29, 2013 | 72.80 | 72.97 | 71.27 | 71.71 | 1,201,988 | -1.09(-1.50%) |
Aug 28, 2013 | 72.26 | 73.44 | 72.26 | 72.81 | 844,074 | +0.54(+0.75%) |
Aug 27, 2013 | 72.02 | 73.03 | 72.02 | 72.26 | 960,777 | -1.03(-1.41%) |
Aug 26, 2013 | 73.38 | 73.90 | 73.17 | 73.30 | 1,006,831 | +0.17(+0.23%) |
Aug 23, 2013 | 73.44 | 73.44 | 72.44 | 73.13 | 851,196 | -0.21(-0.28%) |
Aug 22, 2013 | 72.19 | 73.51 | 72.17 | 73.34 | 1,164,868 | +1.26(+1.75%) |
Aug 21, 2013 | 72.79 | 73.28 | 72.02 | 72.07 | 1,189,481 | -0.64(-0.87%) |
Aug 20, 2013 | 72.49 | 73.41 | 71.84 | 72.71 | 1,481,997 | +0.90(+1.26%) |
Aug 19, 2013 | 73.81 | 74.03 | 71.68 | 71.81 | 1,223,406 | -1.89(-2.56%) |
Aug 16, 2013 | 73.21 | 74.34 | 73.21 | 73.70 | 1,135,345 | -0.40(-0.54%) |
Aug 15, 2013 | 73.21 | 74.20 | 72.50 | 74.10 | 1,401,736 | -0.23(-0.31%) |
Aug 14, 2013 | 75.06 | 75.31 | 74.02 | 74.32 | 855,476 | -0.67(-0.90%) |
Aug 13, 2013 | 75.15 | 75.26 | 73.95 | 75.00 | 702,933 | +0.22(+0.29%) |
Aug 12, 2013 | 75.14 | 75.75 | 74.40 | 74.78 | 1,107,551 | -0.66(-0.88%) |
Aug 09, 2013 | 76.12 | 76.16 | 74.71 | 75.44 | 1,032,755 | -0.41(-0.54%) |
Aug 08, 2013 | 75.27 | 75.94 | 73.92 | 75.85 | 1,571,578 | +0.66(+0.88%) |
Aug 07, 2013 | 76.92 | 78.20 | 74.60 | 75.19 | 1,641,956 | -2.17(-2.81%) |
Aug 06, 2013 | 77.15 | 77.81 | 76.14 | 77.36 | 934,309 | -0.25(-0.32%) |
Aug 05, 2013 | 77.10 | 77.77 | 76.72 | 77.61 | 1,136,285 | +0.40(+0.52%) |
Aug 02, 2013 | 75.85 | 77.29 | 75.66 | 77.21 | 864,102 | +0.81(+1.06%) |