Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 75.19 | 75.49 | 75.01 | 75.08 | 15,179 | -0.08(-0.10%) |
Oct 30, 2013 | 75.92 | 76.02 | 74.99 | 75.16 | 48,121 | -0.29(-0.38%) |
Oct 29, 2013 | 75.36 | 75.61 | 74.89 | 75.44 | 20,719 | +0.22(+0.29%) |
Oct 28, 2013 | 75.51 | 75.52 | 74.73 | 75.22 | 1,053,709 | -0.13(-0.17%) |
Oct 25, 2013 | 75.78 | 76.12 | 75.21 | 75.35 | 30,572 | +0.22(+0.29%) |
Oct 24, 2013 | 74.72 | 75.46 | 74.66 | 75.14 | 259,233 | +0.21(+0.28%) |
Oct 23, 2013 | 75.51 | 75.51 | 74.67 | 74.93 | 43,790 | -0.85(-1.12%) |
Oct 22, 2013 | 76.18 | 76.27 | 75.35 | 75.78 | 42,881 | -0.01(-0.01%) |
Oct 21, 2013 | 75.98 | 76.15 | 75.59 | 75.79 | 29,731 | +0.31(+0.40%) |
Oct 18, 2013 | 75.01 | 75.51 | 75.00 | 75.48 | 25,424 | +0.64(+0.85%) |
Oct 17, 2013 | 74.15 | 74.84 | 74.15 | 74.84 | 152,264 | +0.40(+0.54%) |
Oct 16, 2013 | 73.95 | 74.72 | 73.95 | 74.44 | 50,253 | +0.74(+1.00%) |
Oct 15, 2013 | 74.68 | 74.70 | 73.67 | 73.70 | 201,246 | -1.18(-1.58%) |
Oct 14, 2013 | 73.97 | 74.93 | 73.82 | 74.88 | 40,697 | +0.29(+0.38%) |
Oct 11, 2013 | 73.83 | 74.59 | 73.83 | 74.59 | 23,442 | +0.63(+0.85%) |
Oct 10, 2013 | 72.66 | 73.97 | 72.66 | 73.96 | 141,278 | +1.29(+1.77%) |
Oct 09, 2013 | 73.14 | 73.14 | 72.17 | 72.68 | 68,064 | -0.33(-0.46%) |
Oct 08, 2013 | 74.55 | 74.69 | 72.79 | 73.01 | 62,033 | -1.67(-2.24%) |
Oct 07, 2013 | 75.04 | 75.46 | 74.67 | 74.68 | 250,366 | -0.96(-1.27%) |
Oct 04, 2013 | 74.52 | 75.79 | 74.52 | 75.65 | 382,676 | +0.93(+1.24%) |
Oct 03, 2013 | 75.61 | 75.67 | 74.28 | 74.72 | 32,054 | -1.03(-1.36%) |
Oct 02, 2013 | 75.28 | 75.87 | 75.09 | 75.76 | 56,445 | +0.16(+0.21%) |
Oct 01, 2013 | 75.07 | 75.78 | 75.07 | 75.60 | 159,106 | +0.53(+0.71%) |
Sep 30, 2013 | 74.74 | 75.23 | 74.31 | 75.07 | 44,621 | -0.39(-0.52%) |
Sep 27, 2013 | 75.66 | 75.92 | 75.38 | 75.46 | 29,868 | -0.33(-0.44%) |
Sep 26, 2013 | 75.67 | 76.17 | 75.66 | 75.80 | 33,285 | +0.42(+0.56%) |
Sep 25, 2013 | 75.15 | 75.74 | 75.15 | 75.37 | 77,185 | +0.24(+0.31%) |
Sep 24, 2013 | 75.60 | 75.63 | 74.67 | 75.14 | 157,235 | -0.64(-0.84%) |
Sep 23, 2013 | 76.22 | 76.43 | 75.44 | 75.77 | 29,585 | -0.62(-0.81%) |
Sep 20, 2013 | 76.84 | 76.91 | 76.22 | 76.39 | 119,695 | -0.22(-0.28%) |
Sep 19, 2013 | 76.41 | 76.64 | 76.34 | 76.61 | 9,763 | +0.25(+0.32%) |
Sep 18, 2013 | 75.32 | 76.38 | 75.30 | 76.36 | 32,627 | +1.38(+1.83%) |
Sep 17, 2013 | 74.84 | 75.09 | 74.70 | 74.99 | 42,623 | +0.32(+0.43%) |
Sep 16, 2013 | 75.18 | 75.18 | 74.59 | 74.66 | 32,795 | +0.36(+0.49%) |
Sep 13, 2013 | 74.48 | 74.48 | 74.08 | 74.30 | 5,998 | -0.05(-0.07%) |
Sep 12, 2013 | 74.54 | 74.76 | 74.29 | 74.35 | 31,803 | -0.33(-0.45%) |
Sep 11, 2013 | 74.47 | 74.80 | 74.35 | 74.68 | 34,491 | +0.28(+0.37%) |
Sep 10, 2013 | 74.07 | 74.41 | 73.96 | 74.41 | 19,959 | +0.87(+1.19%) |
Sep 09, 2013 | 72.71 | 73.71 | 72.71 | 73.53 | 44,186 | +1.01(+1.40%) |
Sep 06, 2013 | 72.71 | 72.93 | 71.89 | 72.52 | 42,524 | -0.11(-0.15%) |
Sep 05, 2013 | 72.61 | 72.90 | 72.59 | 72.63 | 17,815 | +0.04(+0.05%) |
Sep 04, 2013 | 72.31 | 72.77 | 71.96 | 72.59 | 102,266 | +0.28(+0.38%) |
Sep 03, 2013 | 72.60 | 72.99 | 71.97 | 72.31 | 67,341 | +0.20(+0.27%) |
Aug 30, 2013 | 72.45 | 72.77 | 72.02 | 72.12 | 45,745 | +0.17(+0.23%) |
Aug 29, 2013 | 71.19 | 72.16 | 71.11 | 71.95 | 33,312 | +0.62(+0.87%) |
Aug 28, 2013 | 71.44 | 71.68 | 71.30 | 71.33 | 35,306 | +0.07(+0.10%) |
Aug 27, 2013 | 71.97 | 72.12 | 71.14 | 71.26 | 59,015 | -1.59(-2.18%) |
Aug 26, 2013 | 72.81 | 73.36 | 72.78 | 72.85 | 30,538 | -0.06(-0.08%) |
Aug 23, 2013 | 72.92 | 73.25 | 72.78 | 72.91 | 53,087 | +0.50(+0.69%) |
Aug 22, 2013 | 71.66 | 73.59 | 71.24 | 72.41 | 590,119 | +0.94(+1.32%) |
Aug 21, 2013 | 71.45 | 72.17 | 71.35 | 71.47 | 232,225 | -0.25(-0.34%) |
Aug 20, 2013 | 71.31 | 72.05 | 71.20 | 71.71 | 121,906 | +0.39(+0.55%) |
Aug 19, 2013 | 71.83 | 72.23 | 71.27 | 71.32 | 135,269 | -0.59(-0.82%) |
Aug 16, 2013 | 71.90 | 72.30 | 71.90 | 71.91 | 39,783 | -0.15(-0.20%) |
Aug 15, 2013 | 72.79 | 72.79 | 71.95 | 72.06 | 53,524 | -1.47(-2.00%) |
Aug 14, 2013 | 73.47 | 73.70 | 73.30 | 73.53 | 21,669 | -0.16(-0.22%) |
Aug 13, 2013 | 73.55 | 73.83 | 73.01 | 73.69 | 27,816 | +0.21(+0.28%) |
Aug 12, 2013 | 72.92 | 73.60 | 72.75 | 73.48 | 51,422 | +0.38(+0.52%) |
Aug 09, 2013 | 73.11 | 73.41 | 72.86 | 73.10 | 56,774 | -0.07(-0.09%) |
Aug 08, 2013 | 72.79 | 73.31 | 72.57 | 73.17 | 373,841 | +0.68(+0.94%) |
Aug 07, 2013 | 72.61 | 72.62 | 71.98 | 72.49 | 173,713 | -0.22(-0.30%) |
Aug 06, 2013 | 73.11 | 73.11 | 72.46 | 72.71 | 107,737 | -0.46(-0.63%) |
Aug 05, 2013 | 72.87 | 73.34 | 72.87 | 73.17 | 40,543 | +0.14(+0.19%) |
Aug 02, 2013 | 72.98 | 73.10 | 72.73 | 73.03 | 29,876 | -0.11(-0.15%) |