Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.80 | 77.88 | 77.16 | 77.17 | 1,412,666 | -0.65(-0.83%) |
Oct 30, 2013 | 78.15 | 78.26 | 77.51 | 77.82 | 1,667,971 | -0.12(-0.16%) |
Oct 29, 2013 | 77.80 | 78.09 | 77.56 | 77.94 | 1,124,187 | +0.46(+0.59%) |
Oct 28, 2013 | 77.68 | 77.83 | 77.36 | 77.48 | 1,589,226 | -0.26(-0.33%) |
Oct 25, 2013 | 78.43 | 78.63 | 77.61 | 77.74 | 1,297,296 | -0.49(-0.62%) |
Oct 24, 2013 | 78.26 | 78.50 | 78.09 | 78.22 | 1,169,134 | +0.36(+0.47%) |
Oct 23, 2013 | 77.08 | 79.30 | 77.08 | 77.86 | 2,137,459 | -1.22(-1.54%) |
Oct 22, 2013 | 79.23 | 79.56 | 78.99 | 79.08 | 2,090,237 | +0.26(+0.33%) |
Oct 21, 2013 | 78.50 | 78.98 | 78.47 | 78.82 | 1,321,321 | +0.41(+0.53%) |
Oct 18, 2013 | 78.05 | 78.43 | 77.68 | 78.41 | 1,770,773 | +0.06(+0.07%) |
Oct 17, 2013 | 77.12 | 78.43 | 76.92 | 78.35 | 1,080,971 | +0.93(+1.20%) |
Oct 16, 2013 | 76.23 | 77.66 | 76.18 | 77.42 | 1,495,857 | +1.58(+2.09%) |
Oct 15, 2013 | 76.05 | 76.55 | 75.81 | 75.84 | 1,016,571 | -0.57(-0.75%) |
Oct 14, 2013 | 75.74 | 76.46 | 75.60 | 76.41 | 896,794 | +0.32(+0.43%) |
Oct 11, 2013 | 75.21 | 76.14 | 74.90 | 76.09 | 863,852 | +0.75(+1.00%) |
Oct 10, 2013 | 74.29 | 75.35 | 74.28 | 75.34 | 1,093,100 | +1.75(+2.37%) |
Oct 09, 2013 | 74.08 | 74.28 | 73.19 | 73.59 | 1,237,794 | -0.12(-0.16%) |
Oct 08, 2013 | 74.82 | 74.93 | 73.68 | 73.71 | 1,291,309 | -1.06(-1.42%) |
Oct 07, 2013 | 74.69 | 75.15 | 74.32 | 74.77 | 1,102,376 | -0.33(-0.44%) |
Oct 04, 2013 | 74.63 | 75.12 | 74.42 | 75.10 | 1,139,802 | +0.48(+0.64%) |
Oct 03, 2013 | 75.77 | 76.01 | 74.53 | 74.63 | 1,788,527 | -1.49(-1.95%) |
Oct 02, 2013 | 75.76 | 76.11 | 75.33 | 76.11 | 1,185,508 | +0.09(+0.12%) |
Oct 01, 2013 | 75.79 | 76.40 | 75.66 | 76.02 | 986,191 | -0.24(-0.32%) |
Sep 27, 2013 | 76.34 | 76.49 | 76.01 | 76.27 | 934,030 | -0.28(-0.37%) |
Sep 26, 2013 | 76.98 | 76.98 | 76.19 | 76.55 | 1,165,086 | -0.49(-0.63%) |
Sep 25, 2013 | 76.62 | 77.20 | 76.61 | 77.03 | 1,374,939 | +0.49(+0.64%) |
Sep 24, 2013 | 76.11 | 77.22 | 76.11 | 76.54 | 1,407,577 | +0.27(+0.35%) |
Sep 23, 2013 | 76.73 | 76.99 | 76.12 | 76.27 | 1,712,776 | -0.53(-0.69%) |
Sep 20, 2013 | 77.17 | 77.54 | 76.70 | 76.81 | 2,263,213 | -0.29(-0.38%) |
Sep 19, 2013 | 76.42 | 77.20 | 76.41 | 77.10 | 1,691,260 | +0.81(+1.06%) |
Sep 18, 2013 | 75.13 | 76.34 | 74.88 | 76.29 | 1,448,493 | +1.25(+1.67%) |
Sep 17, 2013 | 74.75 | 75.10 | 74.66 | 75.04 | 1,031,064 | +0.32(+0.43%) |
Sep 16, 2013 | 74.86 | 75.01 | 74.48 | 74.71 | 1,142,918 | +0.59(+0.80%) |
Sep 13, 2013 | 73.91 | 74.35 | 73.71 | 74.12 | 1,190,574 | +0.50(+0.68%) |
Sep 12, 2013 | 74.46 | 74.46 | 73.50 | 73.62 | 1,542,836 | -0.95(-1.27%) |
Sep 11, 2013 | 72.73 | 74.58 | 72.69 | 74.57 | 2,248,394 | +1.79(+2.46%) |
Sep 10, 2013 | 72.81 | 72.91 | 72.21 | 72.78 | 1,077,951 | +0.41(+0.57%) |
Sep 09, 2013 | 71.46 | 72.51 | 71.39 | 72.37 | 1,247,258 | +1.06(+1.49%) |
Sep 06, 2013 | 71.51 | 71.88 | 70.44 | 71.31 | 1,175,107 | +0.00(+0.00%) |
Sep 05, 2013 | 71.30 | 71.72 | 71.23 | 71.31 | 1,309,632 | -0.03(-0.05%) |
Sep 04, 2013 | 71.46 | 71.88 | 71.16 | 71.34 | 1,828,154 | -0.04(-0.06%) |
Sep 03, 2013 | 71.71 | 72.13 | 71.04 | 71.38 | 1,522,587 | +0.45(+0.64%) |
Aug 30, 2013 | 71.42 | 71.49 | 70.67 | 70.93 | 1,497,674 | -0.44(-0.61%) |
Aug 29, 2013 | 71.04 | 71.91 | 70.89 | 71.37 | 915,784 | +0.26(+0.36%) |
Aug 28, 2013 | 71.29 | 71.54 | 70.90 | 71.11 | 2,127,824 | -0.41(-0.58%) |
Aug 27, 2013 | 71.79 | 72.18 | 71.49 | 71.52 | 1,289,601 | -1.06(-1.46%) |
Aug 26, 2013 | 73.13 | 73.19 | 72.51 | 72.58 | 1,095,316 | -0.55(-0.75%) |
Aug 23, 2013 | 73.25 | 73.41 | 72.64 | 73.13 | 842,407 | -0.13(-0.18%) |
Aug 22, 2013 | 72.19 | 73.46 | 72.07 | 73.26 | 946,917 | +1.00(+1.39%) |
Aug 21, 2013 | 72.14 | 73.04 | 71.74 | 72.26 | 1,541,153 | -0.06(-0.09%) |
Aug 20, 2013 | 71.91 | 72.63 | 71.71 | 72.32 | 956,117 | +0.46(+0.64%) |
Aug 19, 2013 | 72.18 | 72.41 | 71.86 | 71.86 | 1,124,025 | -0.55(-0.76%) |
Aug 16, 2013 | 72.55 | 73.19 | 72.35 | 72.41 | 1,532,983 | -0.07(-0.10%) |
Aug 15, 2013 | 72.48 | 72.77 | 71.84 | 72.48 | 1,713,216 | -0.73(-0.99%) |
Aug 14, 2013 | 72.93 | 73.38 | 72.84 | 73.21 | 1,446,050 | +0.15(+0.21%) |
Aug 13, 2013 | 72.67 | 73.25 | 72.11 | 73.06 | 1,569,691 | +0.43(+0.59%) |
Aug 12, 2013 | 72.36 | 72.99 | 72.01 | 72.63 | 1,058,179 | +0.06(+0.09%) |
Aug 09, 2013 | 72.63 | 72.93 | 72.18 | 72.56 | 1,510,721 | -0.11(-0.14%) |
Aug 08, 2013 | 72.86 | 73.18 | 72.43 | 72.67 | 1,302,793 | +0.08(+0.11%) |
Aug 07, 2013 | 72.77 | 72.92 | 72.14 | 72.59 | 1,503,489 | -0.27(-0.37%) |
Aug 06, 2013 | 73.54 | 73.54 | 72.45 | 72.85 | 2,425,849 | -0.70(-0.95%) |
Aug 05, 2013 | 74.33 | 74.61 | 73.33 | 73.55 | 1,636,366 | -0.80(-1.08%) |
Aug 02, 2013 | 74.55 | 74.65 | 74.15 | 74.35 | 1,656,686 | -0.31(-0.41%) |