Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.79 | 78.36 | 77.70 | 77.92 | 37,966 | +0.02(+0.02%) |
Oct 30, 2013 | 78.43 | 78.47 | 77.69 | 77.90 | 19,978 | -0.42(-0.54%) |
Oct 29, 2013 | 78.00 | 78.41 | 77.99 | 78.32 | 11,739 | +0.47(+0.60%) |
Oct 28, 2013 | 77.82 | 77.91 | 77.46 | 77.85 | 18,358 | +0.07(+0.08%) |
Oct 25, 2013 | 78.11 | 78.19 | 77.64 | 77.79 | 8,989 | +0.47(+0.61%) |
Oct 24, 2013 | 77.13 | 77.45 | 76.98 | 77.32 | 20,355 | +0.36(+0.46%) |
Oct 23, 2013 | 77.31 | 77.31 | 76.63 | 76.96 | 70,782 | -0.59(-0.76%) |
Oct 22, 2013 | 78.02 | 78.10 | 77.28 | 77.55 | 45,441 | -0.10(-0.13%) |
Oct 21, 2013 | 77.59 | 77.89 | 77.55 | 77.66 | 26,351 | +0.23(+0.30%) |
Oct 18, 2013 | 76.79 | 77.45 | 76.59 | 77.42 | 218,932 | +1.47(+1.93%) |
Oct 17, 2013 | 75.40 | 75.96 | 75.25 | 75.95 | 8,847 | -0.08(-0.11%) |
Oct 16, 2013 | 75.53 | 76.07 | 75.53 | 76.03 | 35,656 | +0.71(+0.95%) |
Oct 15, 2013 | 75.72 | 75.87 | 75.28 | 75.32 | 11,232 | -0.52(-0.68%) |
Oct 14, 2013 | 74.97 | 75.85 | 74.96 | 75.84 | 25,831 | +0.41(+0.55%) |
Oct 11, 2013 | 74.71 | 75.49 | 74.61 | 75.42 | 33,226 | +0.62(+0.83%) |
Oct 10, 2013 | 74.00 | 74.80 | 74.00 | 74.80 | 35,841 | +1.52(+2.07%) |
Oct 09, 2013 | 73.42 | 73.56 | 72.71 | 73.28 | 56,826 | -0.02(-0.03%) |
Oct 08, 2013 | 74.65 | 74.70 | 73.16 | 73.30 | 79,377 | -1.48(-1.98%) |
Oct 07, 2013 | 74.94 | 75.28 | 74.78 | 74.78 | 23,789 | -0.72(-0.95%) |
Oct 04, 2013 | 75.03 | 75.56 | 74.98 | 75.50 | 8,490 | +0.55(+0.74%) |
Oct 03, 2013 | 75.72 | 75.72 | 74.51 | 74.94 | 45,226 | -0.83(-1.09%) |
Oct 02, 2013 | 75.20 | 75.78 | 75.20 | 75.77 | 27,916 | +0.18(+0.24%) |
Oct 01, 2013 | 75.01 | 75.74 | 75.01 | 75.59 | 17,007 | +0.71(+0.95%) |
Sep 30, 2013 | 74.57 | 75.10 | 74.36 | 74.88 | 62,439 | -0.42(-0.56%) |
Sep 27, 2013 | 75.26 | 75.43 | 75.06 | 75.30 | 30,829 | -0.36(-0.47%) |
Sep 26, 2013 | 75.61 | 76.00 | 75.44 | 75.66 | 29,063 | +0.33(+0.44%) |
Sep 25, 2013 | 75.41 | 75.66 | 75.24 | 75.33 | 18,539 | -0.04(-0.05%) |
Sep 24, 2013 | 75.55 | 75.79 | 75.12 | 75.37 | 42,701 | -0.13(-0.17%) |
Sep 23, 2013 | 75.93 | 75.93 | 75.20 | 75.50 | 8,612 | -0.15(-0.20%) |
Sep 20, 2013 | 76.19 | 76.19 | 75.62 | 75.65 | 22,656 | -0.38(-0.50%) |
Sep 19, 2013 | 76.01 | 76.24 | 75.87 | 76.03 | 33,298 | +0.11(+0.15%) |
Sep 18, 2013 | 75.08 | 75.93 | 74.97 | 75.92 | 19,471 | +0.95(+1.27%) |
Sep 17, 2013 | 74.66 | 75.02 | 74.64 | 74.96 | 14,302 | +0.51(+0.68%) |
Sep 16, 2013 | 74.91 | 74.82 | 74.30 | 74.46 | 110,862 | -0.07(-0.09%) |
Sep 13, 2013 | 74.49 | 74.58 | 74.25 | 74.52 | 22,427 | +0.09(+0.13%) |
Sep 12, 2013 | 74.67 | 74.77 | 74.40 | 74.43 | 18,055 | -0.22(-0.29%) |
Sep 11, 2013 | 74.29 | 74.67 | 74.26 | 74.64 | 28,840 | -0.09(-0.13%) |
Sep 10, 2013 | 74.58 | 74.75 | 74.39 | 74.74 | 11,451 | +0.66(+0.88%) |
Sep 09, 2013 | 73.50 | 74.18 | 73.50 | 74.08 | 55,571 | +0.94(+1.28%) |
Sep 06, 2013 | 73.34 | 73.45 | 72.66 | 73.15 | 16,271 | +0.08(+0.12%) |
Sep 05, 2013 | 72.82 | 73.19 | 72.82 | 73.06 | 11,608 | +0.20(+0.27%) |
Sep 04, 2013 | 72.35 | 72.95 | 72.27 | 72.86 | 12,611 | +0.66(+0.91%) |
Sep 03, 2013 | 72.36 | 72.67 | 71.86 | 72.21 | 41,882 | +0.35(+0.48%) |
Aug 30, 2013 | 72.46 | 72.46 | 71.68 | 71.86 | 16,954 | -0.41(-0.57%) |
Aug 29, 2013 | 71.80 | 72.61 | 71.78 | 72.27 | 38,728 | +0.37(+0.51%) |
Aug 28, 2013 | 71.66 | 72.16 | 71.66 | 71.91 | 8,317 | +0.18(+0.25%) |
Aug 27, 2013 | 72.44 | 72.63 | 71.59 | 71.73 | 73,089 | -1.48(-2.02%) |
Aug 26, 2013 | 73.39 | 73.74 | 73.15 | 73.21 | 11,163 | -0.23(-0.32%) |
Aug 23, 2013 | 73.54 | 73.54 | 73.28 | 73.44 | 53,120 | +0.50(+0.68%) |
Aug 22, 2013 | 72.65 | 73.06 | 72.65 | 72.95 | 38,499 | +0.47(+0.65%) |
Aug 21, 2013 | 72.48 | 73.07 | 72.28 | 72.48 | 55,315 | -0.18(-0.24%) |
Aug 20, 2013 | 72.59 | 72.92 | 72.42 | 72.66 | 20,968 | +0.13(+0.18%) |
Aug 19, 2013 | 72.60 | 73.17 | 72.43 | 72.53 | 33,204 | -0.18(-0.24%) |
Aug 16, 2013 | 72.64 | 73.01 | 72.62 | 72.70 | 8,545 | +0.02(+0.03%) |
Aug 15, 2013 | 73.22 | 73.22 | 72.57 | 72.68 | 73,408 | -1.37(-1.85%) |
Aug 14, 2013 | 74.31 | 74.31 | 74.00 | 74.05 | 38,396 | -0.21(-0.28%) |
Aug 13, 2013 | 74.12 | 74.40 | 73.59 | 74.26 | 46,726 | +0.34(+0.46%) |
Aug 12, 2013 | 73.53 | 74.00 | 73.35 | 73.92 | 13,330 | +0.38(+0.52%) |
Aug 09, 2013 | 73.69 | 73.74 | 73.35 | 73.54 | 12,313 | -0.17(-0.23%) |
Aug 08, 2013 | 73.71 | 73.77 | 73.25 | 73.71 | 124,763 | +0.38(+0.52%) |
Aug 07, 2013 | 73.30 | 73.48 | 72.97 | 73.33 | 19,307 | -0.22(-0.30%) |
Aug 06, 2013 | 73.89 | 73.89 | 73.39 | 73.55 | 5,526 | -0.41(-0.55%) |
Aug 05, 2013 | 73.75 | 73.99 | 73.71 | 73.96 | 13,878 | +0.11(+0.15%) |
Aug 02, 2013 | 73.67 | 73.85 | 73.33 | 73.85 | 88,742 | +0.27(+0.37%) |