Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 72.84 | 73.21 | 72.77 | 73.08 | 5,624,466 | +0.37(+0.51%) |
Oct 30, 2013 | 72.81 | 73.02 | 72.48 | 72.71 | 4,495,792 | -0.02(-0.02%) |
Oct 29, 2013 | 72.40 | 72.76 | 72.15 | 72.72 | 5,249,811 | +0.51(+0.71%) |
Oct 28, 2013 | 71.69 | 72.47 | 71.68 | 72.21 | 5,066,881 | +0.45(+0.62%) |
Oct 25, 2013 | 71.76 | 71.89 | 71.44 | 71.76 | 4,037,159 | +0.08(+0.11%) |
Oct 24, 2013 | 71.48 | 71.78 | 71.35 | 71.68 | 4,808,804 | +0.36(+0.50%) |
Oct 23, 2013 | 71.99 | 72.08 | 71.12 | 71.33 | 6,045,282 | -0.69(-0.96%) |
Oct 22, 2013 | 71.68 | 72.30 | 71.33 | 72.02 | 6,757,107 | +0.40(+0.56%) |
Oct 21, 2013 | 70.94 | 71.81 | 70.59 | 71.62 | 12,032,597 | -0.46(-0.64%) |
Oct 18, 2013 | 72.46 | 72.46 | 71.56 | 72.08 | 9,625,457 | -0.20(-0.28%) |
Oct 17, 2013 | 72.07 | 72.32 | 71.66 | 72.28 | 5,095,608 | +0.19(+0.26%) |
Oct 16, 2013 | 71.40 | 72.11 | 71.28 | 72.09 | 6,215,386 | +1.08(+1.51%) |
Oct 15, 2013 | 71.16 | 71.32 | 70.75 | 71.02 | 7,764,177 | -0.70(-0.97%) |
Oct 14, 2013 | 71.48 | 71.84 | 71.31 | 71.72 | 4,529,040 | -0.02(-0.02%) |
Oct 11, 2013 | 71.69 | 71.78 | 71.42 | 71.73 | 5,458,725 | +0.23(+0.32%) |
Oct 10, 2013 | 71.34 | 71.50 | 70.80 | 71.50 | 5,978,876 | +0.89(+1.25%) |
Oct 09, 2013 | 71.03 | 71.14 | 70.52 | 70.62 | 6,812,012 | -0.51(-0.71%) |
Oct 08, 2013 | 71.37 | 71.61 | 71.12 | 71.12 | 4,811,394 | -0.32(-0.45%) |
Oct 07, 2013 | 71.37 | 71.78 | 71.28 | 71.44 | 3,999,009 | -0.26(-0.36%) |
Oct 04, 2013 | 71.63 | 71.78 | 71.47 | 71.70 | 4,029,863 | +0.02(+0.03%) |
Oct 03, 2013 | 72.04 | 72.08 | 71.63 | 71.68 | 6,413,309 | -0.46(-0.64%) |
Oct 02, 2013 | 72.37 | 72.59 | 71.18 | 72.14 | 9,414,110 | -0.64(-0.88%) |
Oct 01, 2013 | 72.82 | 72.98 | 72.57 | 72.78 | 4,267,901 | -0.06(-0.08%) |
Sep 30, 2013 | 73.03 | 73.21 | 72.01 | 72.84 | 5,813,231 | -0.69(-0.94%) |
Sep 27, 2013 | 74.12 | 74.19 | 73.44 | 73.53 | 4,667,593 | -0.81(-1.09%) |
Sep 26, 2013 | 74.12 | 74.44 | 74.04 | 74.34 | 4,756,162 | +0.43(+0.58%) |
Sep 25, 2013 | 74.05 | 74.19 | 73.75 | 73.91 | 5,347,097 | -0.12(-0.16%) |
Sep 24, 2013 | 73.55 | 74.65 | 73.34 | 74.03 | 6,196,615 | +0.38(+0.51%) |
Sep 23, 2013 | 73.42 | 73.88 | 73.30 | 73.65 | 4,349,132 | +0.29(+0.39%) |
Sep 20, 2013 | 73.97 | 74.24 | 73.37 | 73.37 | 10,680,794 | -0.77(-1.04%) |
Sep 19, 2013 | 74.58 | 74.58 | 73.44 | 74.14 | 8,462,386 | -0.59(-0.79%) |
Sep 18, 2013 | 74.10 | 74.95 | 73.93 | 74.73 | 5,632,589 | +0.59(+0.80%) |
Sep 17, 2013 | 73.88 | 74.47 | 73.81 | 74.14 | 4,294,744 | +0.16(+0.21%) |
Sep 16, 2013 | 74.25 | 74.33 | 73.74 | 73.98 | 4,626,475 | +0.27(+0.37%) |
Sep 13, 2013 | 73.70 | 73.93 | 73.54 | 73.71 | 3,524,955 | +0.13(+0.17%) |
Sep 12, 2013 | 73.80 | 74.08 | 73.49 | 73.58 | 5,648,838 | -0.21(-0.29%) |
Sep 11, 2013 | 73.18 | 73.79 | 72.96 | 73.79 | 5,185,510 | +0.43(+0.59%) |
Sep 10, 2013 | 73.52 | 73.71 | 73.06 | 73.36 | 6,578,100 | +0.33(+0.46%) |
Sep 09, 2013 | 72.85 | 73.28 | 72.84 | 73.02 | 4,595,591 | +0.14(+0.20%) |
Sep 06, 2013 | 72.59 | 73.25 | 72.12 | 72.88 | 5,924,990 | +0.45(+0.63%) |
Sep 05, 2013 | 72.18 | 73.03 | 71.99 | 72.43 | 5,646,076 | +0.38(+0.53%) |
Sep 04, 2013 | 71.55 | 72.20 | 71.43 | 72.05 | 3,812,782 | +0.48(+0.68%) |
Sep 03, 2013 | 72.00 | 72.13 | 71.26 | 71.56 | 4,839,068 | +0.12(+0.17%) |
Aug 30, 2013 | 71.93 | 72.03 | 71.28 | 71.44 | 5,273,965 | -0.38(-0.53%) |
Aug 29, 2013 | 72.42 | 72.67 | 71.70 | 71.82 | 6,237,777 | -0.34(-0.47%) |
Aug 28, 2013 | 71.35 | 72.35 | 71.35 | 72.16 | 7,254,450 | +0.93(+1.31%) |
Aug 27, 2013 | 71.25 | 71.50 | 70.61 | 71.23 | 6,003,948 | -0.35(-0.49%) |
Aug 26, 2013 | 71.62 | 72.06 | 71.43 | 71.58 | 4,078,352 | +0.14(+0.19%) |
Aug 23, 2013 | 71.78 | 71.86 | 71.28 | 71.45 | 16,342,489 | -0.25(-0.35%) |
Aug 22, 2013 | 71.63 | 71.86 | 71.51 | 71.70 | 20,450,544 | +0.26(+0.37%) |
Aug 21, 2013 | 71.66 | 71.97 | 71.43 | 71.43 | 4,544,692 | -0.29(-0.41%) |
Aug 20, 2013 | 71.73 | 72.03 | 71.62 | 71.73 | 3,754,567 | +0.02(+0.02%) |
Aug 19, 2013 | 71.44 | 72.09 | 71.39 | 71.71 | 4,148,936 | +0.34(+0.47%) |
Aug 16, 2013 | 71.50 | 71.73 | 71.36 | 71.37 | 4,426,330 | -0.27(-0.38%) |
Aug 15, 2013 | 71.76 | 72.03 | 71.50 | 71.64 | 5,590,245 | -0.54(-0.75%) |
Aug 14, 2013 | 72.28 | 72.38 | 71.83 | 72.18 | 7,251,004 | -0.26(-0.35%) |
Aug 13, 2013 | 72.87 | 72.93 | 72.18 | 72.44 | 6,890,634 | -0.44(-0.61%) |
Aug 12, 2013 | 73.22 | 73.45 | 72.85 | 72.88 | 4,329,495 | -0.44(-0.59%) |
Aug 09, 2013 | 73.53 | 73.90 | 72.91 | 73.32 | 5,381,410 | -0.32(-0.43%) |
Aug 08, 2013 | 74.08 | 74.35 | 73.18 | 73.63 | 6,444,323 | -0.22(-0.29%) |
Aug 07, 2013 | 74.05 | 74.35 | 73.81 | 73.85 | 4,335,247 | -0.27(-0.36%) |
Aug 06, 2013 | 74.60 | 74.66 | 73.88 | 74.12 | 4,565,337 | -0.47(-0.62%) |
Aug 05, 2013 | 74.36 | 74.68 | 74.23 | 74.59 | 4,428,969 | +0.08(+0.11%) |
Aug 02, 2013 | 74.21 | 74.50 | 73.94 | 74.50 | 4,294,063 | +0.15(+0.20%) |