Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 78.58 | 78.77 | 77.74 | 77.99 | 724,595 | -0.55(-0.70%) |
Oct 30, 2013 | 79.42 | 79.66 | 78.34 | 78.54 | 840,487 | -0.75(-0.95%) |
Oct 29, 2013 | 78.65 | 79.37 | 78.40 | 79.29 | 884,357 | +0.60(+0.76%) |
Oct 28, 2013 | 76.23 | 78.79 | 76.12 | 78.69 | 2,006,992 | +2.38(+3.12%) |
Oct 25, 2013 | 76.01 | 76.39 | 75.46 | 76.31 | 692,492 | +0.55(+0.73%) |
Oct 24, 2013 | 75.83 | 75.94 | 74.32 | 75.76 | 1,408,582 | -0.35(-0.45%) |
Oct 23, 2013 | 76.11 | 76.66 | 75.79 | 76.11 | 981,294 | -0.13(-0.18%) |
Oct 22, 2013 | 75.12 | 76.56 | 75.06 | 76.24 | 1,050,464 | +1.19(+1.58%) |
Oct 21, 2013 | 75.52 | 75.69 | 74.52 | 75.06 | 930,605 | -0.41(-0.54%) |
Oct 18, 2013 | 74.73 | 75.50 | 73.97 | 75.46 | 1,270,663 | +0.63(+0.84%) |
Oct 17, 2013 | 74.31 | 75.07 | 74.20 | 74.83 | 769,076 | +0.36(+0.49%) |
Oct 16, 2013 | 73.53 | 74.47 | 73.45 | 74.47 | 973,693 | +1.21(+1.65%) |
Oct 15, 2013 | 73.28 | 73.67 | 73.01 | 73.26 | 725,512 | -0.23(-0.31%) |
Oct 14, 2013 | 73.46 | 73.60 | 72.96 | 73.49 | 476,387 | -0.34(-0.46%) |
Oct 11, 2013 | 73.44 | 73.84 | 73.21 | 73.83 | 457,893 | +0.15(+0.20%) |
Oct 10, 2013 | 72.53 | 73.69 | 72.48 | 73.68 | 912,464 | +1.66(+2.30%) |
Oct 09, 2013 | 72.37 | 72.60 | 71.75 | 72.02 | 606,886 | -0.29(-0.40%) |
Oct 08, 2013 | 71.97 | 73.29 | 71.75 | 72.31 | 1,076,441 | +0.35(+0.49%) |
Oct 07, 2013 | 71.90 | 72.27 | 71.60 | 71.96 | 623,686 | -0.16(-0.22%) |
Oct 04, 2013 | 71.43 | 72.23 | 71.16 | 72.12 | 766,960 | +0.57(+0.80%) |
Oct 03, 2013 | 72.05 | 72.25 | 71.28 | 71.54 | 729,687 | -0.77(-1.06%) |
Oct 02, 2013 | 72.76 | 72.76 | 71.54 | 72.31 | 804,645 | -0.44(-0.60%) |
Oct 01, 2013 | 72.51 | 72.85 | 72.18 | 72.75 | 558,533 | +0.06(+0.09%) |
Sep 30, 2013 | 72.77 | 72.93 | 72.34 | 72.69 | 740,361 | -0.39(-0.54%) |
Sep 27, 2013 | 72.82 | 73.18 | 72.51 | 73.08 | 673,754 | -0.09(-0.12%) |
Sep 26, 2013 | 72.62 | 73.18 | 72.48 | 73.17 | 804,190 | +0.73(+1.01%) |
Sep 25, 2013 | 73.08 | 73.15 | 72.39 | 72.44 | 817,275 | -0.51(-0.70%) |
Sep 24, 2013 | 73.17 | 73.54 | 72.74 | 72.95 | 822,628 | -0.26(-0.35%) |
Sep 23, 2013 | 73.33 | 73.44 | 72.54 | 73.21 | 758,900 | -0.35(-0.47%) |
Sep 20, 2013 | 73.70 | 73.83 | 73.41 | 73.55 | 963,652 | -0.15(-0.20%) |
Sep 19, 2013 | 74.06 | 74.12 | 73.04 | 73.70 | 771,253 | -0.34(-0.46%) |
Sep 18, 2013 | 73.47 | 74.06 | 72.75 | 74.04 | 692,009 | +0.50(+0.68%) |
Sep 17, 2013 | 72.96 | 73.71 | 72.89 | 73.54 | 825,523 | +0.68(+0.94%) |
Sep 16, 2013 | 72.51 | 73.15 | 72.51 | 72.85 | 794,375 | +0.89(+1.23%) |
Sep 13, 2013 | 72.01 | 72.28 | 71.82 | 71.97 | 699,471 | +0.29(+0.41%) |
Sep 12, 2013 | 71.99 | 72.21 | 71.60 | 71.68 | 819,802 | -0.32(-0.45%) |
Sep 11, 2013 | 71.91 | 72.08 | 71.35 | 72.00 | 900,717 | +0.10(+0.14%) |
Sep 10, 2013 | 71.90 | 72.27 | 71.67 | 71.90 | 916,418 | +0.23(+0.32%) |
Sep 09, 2013 | 71.05 | 71.69 | 70.98 | 71.67 | 1,030,046 | +0.36(+0.51%) |
Sep 06, 2013 | 70.96 | 71.70 | 70.16 | 71.31 | 1,195,624 | +0.43(+0.61%) |
Sep 05, 2013 | 71.39 | 71.60 | 70.73 | 70.87 | 1,114,645 | -0.63(-0.88%) |
Sep 04, 2013 | 71.52 | 71.59 | 70.93 | 71.50 | 1,157,733 | -0.04(-0.05%) |
Sep 03, 2013 | 72.91 | 73.04 | 71.24 | 71.54 | 733,133 | -0.72(-0.99%) |
Aug 30, 2013 | 71.99 | 72.41 | 71.58 | 72.26 | 820,579 | +0.41(+0.57%) |
Aug 29, 2013 | 71.34 | 72.19 | 70.91 | 71.85 | 1,217,905 | +0.27(+0.38%) |
Aug 28, 2013 | 72.24 | 72.38 | 71.51 | 71.57 | 1,305,840 | -0.84(-1.16%) |
Aug 27, 2013 | 72.93 | 73.13 | 72.40 | 72.41 | 749,642 | -0.95(-1.30%) |
Aug 26, 2013 | 75.06 | 75.07 | 73.37 | 73.37 | 930,759 | -1.66(-2.21%) |
Aug 23, 2013 | 73.99 | 75.16 | 73.76 | 75.02 | 1,001,139 | +1.20(+1.63%) |
Aug 22, 2013 | 73.71 | 74.10 | 73.29 | 73.82 | 826,396 | +0.20(+0.28%) |
Aug 21, 2013 | 74.43 | 74.61 | 73.45 | 73.62 | 669,395 | -0.85(-1.14%) |
Aug 20, 2013 | 73.99 | 74.81 | 73.97 | 74.47 | 758,477 | +0.52(+0.71%) |
Aug 19, 2013 | 74.45 | 74.54 | 73.88 | 73.95 | 982,699 | -0.46(-0.62%) |
Aug 16, 2013 | 74.36 | 74.87 | 73.91 | 74.41 | 930,006 | -0.19(-0.25%) |
Aug 15, 2013 | 74.56 | 75.05 | 74.45 | 74.59 | 930,120 | -0.53(-0.71%) |
Aug 14, 2013 | 76.21 | 76.21 | 75.11 | 75.13 | 811,816 | -0.97(-1.27%) |
Aug 13, 2013 | 75.89 | 76.27 | 75.57 | 76.10 | 552,462 | +0.36(+0.47%) |
Aug 12, 2013 | 75.84 | 75.90 | 75.31 | 75.74 | 620,419 | -0.53(-0.70%) |
Aug 09, 2013 | 76.15 | 76.62 | 75.96 | 76.27 | 944,057 | +0.12(+0.15%) |
Aug 08, 2013 | 75.91 | 76.34 | 75.60 | 76.15 | 748,073 | +0.32(+0.42%) |
Aug 07, 2013 | 76.21 | 76.31 | 75.73 | 75.83 | 828,206 | -0.55(-0.72%) |
Aug 06, 2013 | 76.15 | 76.57 | 75.92 | 76.38 | 892,452 | +0.20(+0.27%) |
Aug 05, 2013 | 75.85 | 76.30 | 75.45 | 76.17 | 1,121,737 | +0.16(+0.21%) |
Aug 02, 2013 | 75.88 | 76.02 | 75.15 | 76.02 | 1,402,197 | +0.22(+0.29%) |