Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.09 | 78.59 | 76.45 | 78.32 | 2,124,945 | +1.30(+1.69%) |
Oct 30, 2013 | 77.47 | 78.86 | 76.87 | 77.02 | 2,430,545 | -0.19(-0.25%) |
Oct 29, 2013 | 77.75 | 78.60 | 76.88 | 77.22 | 3,253,343 | -1.49(-1.89%) |
Oct 28, 2013 | 80.13 | 80.17 | 78.16 | 78.70 | 2,242,422 | -1.57(-1.96%) |
Oct 25, 2013 | 79.87 | 80.38 | 79.50 | 80.28 | 1,248,065 | +0.25(+0.31%) |
Oct 24, 2013 | 79.50 | 80.28 | 79.41 | 80.02 | 996,163 | +0.52(+0.66%) |
Oct 23, 2013 | 80.24 | 80.43 | 79.08 | 79.50 | 1,002,031 | -0.78(-0.97%) |
Oct 22, 2013 | 79.92 | 80.43 | 79.81 | 80.28 | 1,035,972 | +0.77(+0.97%) |
Oct 21, 2013 | 79.02 | 79.74 | 78.97 | 79.51 | 758,966 | +0.34(+0.43%) |
Oct 18, 2013 | 79.18 | 79.40 | 78.66 | 79.17 | 2,144,625 | +0.23(+0.29%) |
Oct 17, 2013 | 78.24 | 79.10 | 78.01 | 78.94 | 1,233,938 | +0.56(+0.71%) |
Oct 16, 2013 | 78.35 | 78.81 | 77.90 | 78.38 | 1,144,913 | +0.71(+0.92%) |
Oct 15, 2013 | 78.11 | 78.49 | 77.47 | 77.67 | 1,447,032 | -0.77(-0.98%) |
Oct 14, 2013 | 77.32 | 78.55 | 77.25 | 78.44 | 950,391 | +0.32(+0.41%) |
Oct 11, 2013 | 77.80 | 78.13 | 77.12 | 78.11 | 1,582,365 | +0.66(+0.85%) |
Oct 10, 2013 | 75.52 | 77.60 | 75.44 | 77.45 | 2,571,406 | +2.74(+3.66%) |
Oct 09, 2013 | 73.88 | 75.02 | 73.59 | 74.71 | 1,828,381 | +1.01(+1.37%) |
Oct 08, 2013 | 75.24 | 75.25 | 73.45 | 73.70 | 2,306,688 | -1.47(-1.95%) |
Oct 07, 2013 | 76.01 | 76.29 | 75.12 | 75.17 | 1,580,050 | -1.21(-1.59%) |
Oct 04, 2013 | 75.76 | 76.56 | 75.51 | 76.38 | 1,710,119 | +0.63(+0.83%) |
Oct 03, 2013 | 76.99 | 77.13 | 75.56 | 75.75 | 2,336,434 | -1.24(-1.61%) |
Oct 02, 2013 | 76.79 | 77.34 | 76.00 | 76.99 | 1,745,991 | +0.04(+0.05%) |
Oct 01, 2013 | 75.96 | 77.54 | 75.58 | 76.96 | 1,993,909 | +0.39(+0.51%) |
Sep 30, 2013 | 76.27 | 76.99 | 76.16 | 76.57 | 1,427,907 | -0.31(-0.40%) |
Sep 27, 2013 | 77.34 | 77.78 | 76.84 | 76.88 | 1,862,924 | -1.49(-1.90%) |
Sep 26, 2013 | 78.40 | 81.91 | 77.82 | 78.36 | 4,882,215 | +1.76(+2.29%) |
Sep 25, 2013 | 76.88 | 77.09 | 76.44 | 76.61 | 916,281 | +0.08(+0.10%) |
Sep 24, 2013 | 76.59 | 77.14 | 76.42 | 76.53 | 938,354 | -0.15(-0.20%) |
Sep 23, 2013 | 77.19 | 77.74 | 76.43 | 76.68 | 1,292,097 | -0.82(-1.06%) |
Sep 20, 2013 | 78.54 | 79.21 | 77.50 | 77.50 | 2,697,036 | -1.03(-1.32%) |
Sep 19, 2013 | 78.14 | 79.52 | 78.14 | 78.54 | 1,548,280 | +0.46(+0.59%) |
Sep 18, 2013 | 76.13 | 78.16 | 75.78 | 78.07 | 1,575,484 | +2.02(+2.66%) |
Sep 17, 2013 | 76.90 | 77.02 | 75.85 | 76.05 | 2,999,550 | -1.03(-1.34%) |
Sep 16, 2013 | 76.45 | 77.63 | 76.19 | 77.09 | 1,700,244 | +1.31(+1.73%) |
Sep 13, 2013 | 75.57 | 75.93 | 75.31 | 75.77 | 739,688 | +0.30(+0.40%) |
Sep 12, 2013 | 75.67 | 76.17 | 75.35 | 75.47 | 708,814 | -0.39(-0.52%) |
Sep 11, 2013 | 75.82 | 76.09 | 75.37 | 75.87 | 741,495 | +0.06(+0.08%) |
Sep 10, 2013 | 75.75 | 76.17 | 75.42 | 75.81 | 1,060,486 | +0.33(+0.44%) |
Sep 09, 2013 | 73.87 | 75.52 | 73.61 | 75.48 | 1,247,644 | +1.96(+2.67%) |
Sep 06, 2013 | 74.25 | 74.50 | 73.43 | 73.52 | 1,279,894 | -0.61(-0.82%) |
Sep 05, 2013 | 74.12 | 74.41 | 73.71 | 74.12 | 868,970 | -0.02(-0.03%) |
Sep 04, 2013 | 73.43 | 74.21 | 73.10 | 74.15 | 934,738 | +0.69(+0.93%) |
Sep 03, 2013 | 73.74 | 74.00 | 72.83 | 73.46 | 1,076,191 | +0.55(+0.75%) |
Aug 30, 2013 | 73.19 | 73.30 | 72.45 | 72.91 | 1,324,277 | -0.21(-0.29%) |
Aug 29, 2013 | 72.31 | 74.02 | 72.20 | 73.13 | 949,582 | +0.69(+0.96%) |
Aug 28, 2013 | 72.53 | 72.81 | 72.22 | 72.43 | 966,060 | -0.28(-0.38%) |
Aug 27, 2013 | 73.28 | 73.60 | 72.63 | 72.71 | 1,163,940 | -1.04(-1.41%) |
Aug 26, 2013 | 74.34 | 74.60 | 73.66 | 73.75 | 939,826 | -0.49(-0.65%) |
Aug 23, 2013 | 73.54 | 74.35 | 73.25 | 74.24 | 1,154,985 | +0.73(+0.99%) |
Aug 22, 2013 | 72.91 | 74.03 | 72.51 | 73.51 | 1,072,308 | +0.91(+1.26%) |
Aug 21, 2013 | 72.81 | 73.08 | 72.33 | 72.60 | 1,970,654 | -0.38(-0.52%) |
Aug 20, 2013 | 72.33 | 73.10 | 72.05 | 72.98 | 2,299,978 | +0.51(+0.70%) |
Aug 19, 2013 | 71.81 | 72.68 | 71.80 | 72.47 | 2,840,691 | +0.45(+0.62%) |
Aug 16, 2013 | 72.10 | 72.35 | 71.21 | 72.02 | 3,167,441 | -0.39(-0.54%) |
Aug 15, 2013 | 72.78 | 72.84 | 71.99 | 72.41 | 2,046,461 | -0.96(-1.30%) |
Aug 14, 2013 | 74.11 | 74.38 | 73.16 | 73.37 | 1,453,592 | -0.84(-1.13%) |
Aug 13, 2013 | 73.93 | 74.41 | 73.81 | 74.20 | 1,672,593 | +0.54(+0.73%) |
Aug 12, 2013 | 75.60 | 75.60 | 73.27 | 73.67 | 3,629,442 | -2.50(-3.28%) |
Aug 09, 2013 | 75.94 | 76.73 | 75.90 | 76.17 | 1,035,935 | +0.06(+0.08%) |
Aug 08, 2013 | 76.54 | 77.04 | 75.83 | 76.11 | 1,751,428 | -0.10(-0.13%) |
Aug 07, 2013 | 76.16 | 76.67 | 75.69 | 76.21 | 1,790,384 | -0.08(-0.10%) |
Aug 06, 2013 | 76.44 | 77.08 | 76.18 | 76.29 | 1,854,131 | -0.69(-0.89%) |
Aug 05, 2013 | 77.15 | 77.15 | 76.26 | 76.97 | 1,569,311 | +0.63(+0.82%) |
Aug 02, 2013 | 76.24 | 76.39 | 75.45 | 76.34 | 3,076,306 | -0.21(-0.28%) |