Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.30 | 78.25 | 77.12 | 77.17 | 851,758 | -0.15(-0.20%) |
Oct 30, 2013 | 76.91 | 78.24 | 75.36 | 77.32 | 1,192,026 | +1.22(+1.60%) |
Oct 29, 2013 | 75.26 | 76.69 | 75.03 | 76.10 | 908,336 | +0.73(+0.97%) |
Oct 28, 2013 | 76.22 | 76.63 | 75.38 | 75.38 | 636,872 | -1.02(-1.33%) |
Oct 25, 2013 | 75.70 | 76.64 | 74.50 | 76.39 | 546,089 | +0.73(+0.96%) |
Oct 24, 2013 | 76.50 | 76.89 | 75.08 | 75.66 | 707,302 | -0.83(-1.09%) |
Oct 23, 2013 | 76.31 | 76.54 | 75.50 | 76.50 | 457,735 | -0.19(-0.25%) |
Oct 22, 2013 | 77.28 | 77.85 | 76.42 | 76.69 | 624,708 | -0.33(-0.42%) |
Oct 21, 2013 | 76.97 | 77.39 | 76.53 | 77.01 | 571,652 | +0.04(+0.05%) |
Oct 18, 2013 | 76.43 | 77.48 | 75.87 | 76.98 | 703,864 | +1.18(+1.55%) |
Oct 17, 2013 | 74.30 | 75.90 | 74.11 | 75.80 | 715,573 | +1.46(+1.96%) |
Oct 16, 2013 | 74.32 | 74.76 | 74.03 | 74.34 | 616,046 | +0.56(+0.75%) |
Oct 15, 2013 | 74.25 | 74.60 | 73.58 | 73.79 | 444,267 | -0.49(-0.66%) |
Oct 14, 2013 | 73.85 | 74.44 | 73.50 | 74.28 | 465,260 | -0.14(-0.19%) |
Oct 11, 2013 | 73.08 | 74.46 | 72.94 | 74.42 | 913,392 | +1.18(+1.61%) |
Oct 10, 2013 | 73.57 | 73.95 | 73.11 | 73.24 | 531,023 | +0.43(+0.59%) |
Oct 09, 2013 | 72.92 | 73.37 | 72.13 | 72.81 | 571,832 | +0.12(+0.17%) |
Oct 08, 2013 | 73.95 | 75.03 | 72.63 | 72.69 | 573,241 | -0.98(-1.33%) |
Oct 07, 2013 | 75.81 | 75.81 | 73.66 | 73.66 | 553,821 | -0.73(-0.98%) |
Oct 04, 2013 | 73.91 | 74.91 | 73.69 | 74.39 | 570,866 | +0.60(+0.82%) |
Oct 03, 2013 | 73.18 | 74.28 | 73.08 | 73.79 | 969,905 | +0.34(+0.46%) |
Oct 02, 2013 | 72.01 | 73.67 | 71.94 | 73.45 | 958,761 | +0.97(+1.33%) |
Oct 01, 2013 | 72.27 | 73.56 | 71.82 | 72.48 | 1,111,538 | +0.65(+0.91%) |
Sep 30, 2013 | 70.45 | 72.18 | 70.26 | 71.83 | 726,709 | +0.67(+0.94%) |
Sep 27, 2013 | 70.67 | 71.58 | 70.46 | 71.16 | 584,676 | +0.02(+0.03%) |
Sep 26, 2013 | 70.58 | 71.72 | 70.39 | 71.14 | 319,959 | +0.56(+0.79%) |
Sep 25, 2013 | 70.08 | 70.82 | 69.68 | 70.59 | 433,598 | +0.67(+0.96%) |
Sep 24, 2013 | 70.24 | 70.97 | 69.86 | 69.92 | 405,626 | -0.38(-0.55%) |
Sep 23, 2013 | 70.28 | 70.37 | 69.21 | 70.30 | 471,759 | +0.02(+0.03%) |
Sep 20, 2013 | 70.88 | 71.09 | 69.59 | 70.28 | 985,260 | -0.13(-0.19%) |
Sep 19, 2013 | 70.86 | 71.06 | 70.28 | 70.41 | 487,986 | -0.13(-0.19%) |
Sep 18, 2013 | 69.73 | 70.67 | 69.31 | 70.55 | 492,716 | +0.79(+1.13%) |
Sep 17, 2013 | 68.58 | 69.76 | 68.42 | 69.76 | 485,994 | +1.28(+1.87%) |
Sep 16, 2013 | 69.45 | 69.45 | 68.26 | 68.48 | 527,203 | -0.20(-0.29%) |
Sep 13, 2013 | 67.92 | 69.10 | 67.69 | 68.68 | 662,323 | +0.98(+1.44%) |
Sep 12, 2013 | 67.24 | 67.75 | 66.61 | 67.70 | 404,433 | +0.23(+0.34%) |
Sep 11, 2013 | 66.74 | 67.96 | 66.42 | 67.47 | 500,575 | +0.74(+1.11%) |
Sep 10, 2013 | 65.14 | 66.76 | 65.14 | 66.74 | 553,220 | +1.98(+3.06%) |
Sep 09, 2013 | 65.44 | 65.55 | 64.66 | 64.75 | 646,865 | -0.82(-1.26%) |
Sep 06, 2013 | 65.64 | 66.11 | 64.10 | 65.58 | 707,860 | +0.19(+0.29%) |
Sep 05, 2013 | 65.20 | 65.79 | 64.97 | 65.39 | 417,484 | +0.28(+0.43%) |
Sep 04, 2013 | 64.96 | 65.58 | 64.81 | 65.11 | 348,222 | +0.10(+0.15%) |
Sep 03, 2013 | 65.70 | 66.09 | 64.27 | 65.01 | 696,625 | +0.11(+0.18%) |
Aug 30, 2013 | 66.23 | 66.39 | 64.66 | 64.90 | 507,335 | -1.41(-2.12%) |
Aug 29, 2013 | 66.02 | 66.61 | 65.39 | 66.31 | 278,743 | +0.27(+0.41%) |
Aug 28, 2013 | 66.34 | 66.87 | 66.00 | 66.04 | 282,369 | -0.31(-0.46%) |
Aug 27, 2013 | 67.57 | 67.62 | 66.34 | 66.34 | 578,599 | -1.82(-2.67%) |
Aug 26, 2013 | 67.34 | 68.30 | 67.21 | 68.16 | 333,696 | +0.76(+1.12%) |
Aug 23, 2013 | 66.75 | 67.68 | 66.47 | 67.41 | 497,025 | +0.74(+1.11%) |
Aug 22, 2013 | 66.01 | 67.05 | 65.80 | 66.67 | 392,855 | +0.68(+1.03%) |
Aug 21, 2013 | 67.13 | 67.13 | 65.54 | 65.99 | 605,501 | -1.20(-1.78%) |
Aug 20, 2013 | 66.26 | 67.41 | 66.13 | 67.19 | 362,020 | +0.84(+1.27%) |
Aug 19, 2013 | 66.91 | 67.68 | 66.32 | 66.34 | 480,050 | -0.47(-0.70%) |
Aug 16, 2013 | 67.00 | 67.21 | 66.34 | 66.81 | 425,412 | -0.05(-0.07%) |
Aug 15, 2013 | 68.19 | 68.27 | 66.79 | 66.86 | 515,687 | -2.08(-3.01%) |
Aug 14, 2013 | 69.06 | 69.33 | 68.57 | 68.94 | 293,944 | +0.23(+0.33%) |
Aug 13, 2013 | 68.76 | 69.24 | 68.14 | 68.71 | 353,575 | +0.15(+0.22%) |
Aug 12, 2013 | 68.43 | 68.81 | 68.02 | 68.55 | 450,269 | -0.24(-0.35%) |
Aug 09, 2013 | 67.90 | 69.63 | 67.90 | 68.79 | 685,909 | +0.86(+1.27%) |
Aug 08, 2013 | 67.47 | 68.20 | 67.39 | 67.93 | 531,368 | +0.27(+0.40%) |
Aug 07, 2013 | 67.37 | 67.91 | 66.86 | 67.66 | 661,436 | -0.02(-0.03%) |
Aug 06, 2013 | 68.24 | 68.24 | 67.27 | 67.68 | 628,820 | -0.62(-0.91%) |
Aug 05, 2013 | 67.28 | 68.66 | 66.86 | 68.31 | 673,390 | +0.96(+1.42%) |
Aug 02, 2013 | 66.56 | 67.57 | 66.34 | 67.35 | 1,039,650 | +0.53(+0.79%) |