Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 70.10 | 70.86 | 69.40 | 70.61 | 1,456,110 | -0.19(-0.27%) |
Sep 27, 2013 | 71.73 | 72.28 | 70.71 | 70.80 | 0 | -1.26(-1.75%) |
Sep 26, 2013 | 71.79 | 72.63 | 71.79 | 72.06 | 1,512,259 | +0.31(+0.43%) |
Sep 25, 2013 | 72.55 | 72.94 | 71.68 | 71.75 | 1,432,890 | -0.54(-0.75%) |
Sep 24, 2013 | 73.54 | 73.63 | 71.71 | 72.29 | 2,795,122 | -2.09(-2.81%) |
Sep 23, 2013 | 75.81 | 75.99 | 74.34 | 74.38 | 1,200,557 | -1.70(-2.23%) |
Sep 20, 2013 | 76.73 | 77.16 | 75.94 | 76.08 | 0 | -0.25(-0.33%) |
Sep 19, 2013 | 75.50 | 76.73 | 75.29 | 76.33 | 1,807,634 | +1.38(+1.84%) |
Sep 18, 2013 | 74.07 | 75.12 | 73.83 | 74.95 | 867,271 | +0.95(+1.28%) |
Sep 17, 2013 | 73.81 | 74.27 | 73.38 | 74.00 | 0 | +0.36(+0.49%) |
Sep 16, 2013 | 74.50 | 74.43 | 73.44 | 73.64 | 0 | -0.15(-0.20%) |
Sep 13, 2013 | 73.86 | 73.86 | 72.82 | 73.79 | 0 | +0.07(+0.09%) |
Sep 12, 2013 | 72.91 | 74.31 | 72.70 | 73.72 | 1,672,931 | +1.22(+1.68%) |
Sep 11, 2013 | 71.75 | 72.91 | 71.75 | 72.50 | 1,113,643 | +0.64(+0.89%) |
Sep 10, 2013 | 72.44 | 72.62 | 71.44 | 71.86 | 1,255,939 | -0.10(-0.14%) |
Sep 09, 2013 | 71.68 | 72.14 | 71.21 | 71.96 | 0 | +0.58(+0.81%) |
Sep 06, 2013 | 71.10 | 71.84 | 70.01 | 71.38 | 0 | +0.31(+0.44%) |
Sep 05, 2013 | 71.14 | 71.70 | 70.86 | 71.07 | 721,802 | -0.23(-0.32%) |
Sep 04, 2013 | 71.13 | 71.52 | 70.50 | 71.30 | 852,872 | +0.10(+0.14%) |
Sep 03, 2013 | 71.56 | 72.40 | 70.51 | 71.20 | 860,404 | +0.43(+0.61%) |
Aug 30, 2013 | 71.48 | 72.02 | 70.55 | 70.77 | 0 | -0.41(-0.58%) |
Aug 29, 2013 | 70.29 | 71.81 | 69.85 | 71.18 | 762,838 | +0.92(+1.31%) |
Aug 28, 2013 | 70.48 | 71.05 | 70.20 | 70.26 | 714,684 | -0.08(-0.11%) |
Aug 27, 2013 | 71.42 | 71.56 | 70.17 | 70.34 | 1,136,116 | -1.66(-2.31%) |
Aug 26, 2013 | 73.46 | 73.46 | 71.93 | 72.00 | 1,161,036 | -0.71(-0.98%) |
Aug 23, 2013 | 72.74 | 73.44 | 72.50 | 72.71 | 0 | -0.52(-0.71%) |
Aug 22, 2013 | 71.85 | 73.34 | 71.80 | 73.23 | 881,828 | +1.53(+2.13%) |
Aug 21, 2013 | 71.42 | 72.19 | 71.17 | 71.70 | 0 | -0.04(-0.06%) |
Aug 20, 2013 | 71.52 | 72.21 | 71.18 | 71.74 | 1,234,398 | +0.24(+0.34%) |
Aug 19, 2013 | 71.72 | 72.60 | 71.36 | 71.50 | 1,926,613 | -0.10(-0.14%) |
Aug 16, 2013 | 72.47 | 72.73 | 71.59 | 71.60 | 0 | -0.97(-1.34%) |
Aug 15, 2013 | 72.55 | 72.73 | 72.06 | 72.57 | 1,757,431 | -0.98(-1.33%) |
Aug 14, 2013 | 73.74 | 73.80 | 72.87 | 73.55 | 0 | -0.12(-0.16%) |
Aug 13, 2013 | 73.62 | 74.06 | 72.67 | 73.67 | 976,836 | +0.33(+0.45%) |
Aug 12, 2013 | 72.45 | 73.60 | 72.37 | 73.34 | 1,073,711 | +0.38(+0.52%) |
Aug 09, 2013 | 72.65 | 73.19 | 72.34 | 72.96 | 1,110,633 | +0.15(+0.21%) |
Aug 08, 2013 | 72.44 | 73.17 | 72.18 | 72.81 | 1,159,416 | +0.83(+1.15%) |
Aug 07, 2013 | 72.34 | 72.84 | 71.77 | 71.98 | 1,108,138 | -0.72(-0.99%) |
Aug 06, 2013 | 72.86 | 73.19 | 72.25 | 72.70 | 1,453,184 | -0.39(-0.53%) |
Aug 05, 2013 | 72.94 | 73.51 | 72.71 | 73.09 | 1,193,947 | -0.03(-0.04%) |
Aug 02, 2013 | 73.05 | 73.75 | 72.82 | 73.12 | 2,266,678 | +0.31(+0.43%) |
Aug 01, 2013 | 72.28 | 73.73 | 72.28 | 72.81 | 2,614,954 | +0.79(+1.10%) |
Jul 31, 2013 | 70.63 | 72.25 | 70.30 | 72.02 | 0 | +1.45(+2.05%) |
Jul 30, 2013 | 69.37 | 70.87 | 69.04 | 70.57 | 0 | +1.59(+2.31%) |
Jul 29, 2013 | 67.41 | 69.09 | 67.41 | 68.98 | 0 | +1.20(+1.77%) |
Jul 26, 2013 | 67.91 | 67.91 | 66.55 | 67.78 | 0 | -0.20(-0.29%) |
Jul 25, 2013 | 70.45 | 70.66 | 66.98 | 67.98 | 0 | +0.49(+0.73%) |
Jul 24, 2013 | 67.02 | 68.25 | 67.00 | 67.49 | 3,618,238 | +1.42(+2.15%) |
Jul 23, 2013 | 66.08 | 66.61 | 65.86 | 66.07 | 1,565,459 | +0.07(+0.11%) |
Jul 22, 2013 | 65.12 | 66.07 | 65.07 | 66.00 | 0 | +0.93(+1.43%) |
Jul 19, 2013 | 64.65 | 65.25 | 64.55 | 65.07 | 0 | +0.31(+0.48%) |
Jul 18, 2013 | 64.69 | 65.60 | 64.44 | 64.76 | 0 | -0.72(-1.10%) |
Jul 17, 2013 | 66.71 | 66.96 | 65.43 | 65.48 | 1,539,214 | -1.00(-1.50%) |
Jul 16, 2013 | 66.48 | 66.62 | 65.77 | 66.48 | 0 | -0.08(-0.12%) |
Jul 15, 2013 | 67.22 | 67.27 | 65.80 | 66.56 | 0 | -0.85(-1.26%) |
Jul 12, 2013 | 66.95 | 67.73 | 66.81 | 67.41 | 0 | +0.60(+0.90%) |
Jul 11, 2013 | 66.05 | 67.07 | 65.72 | 66.81 | 0 | +1.52(+2.33%) |
Jul 10, 2013 | 64.07 | 65.32 | 63.87 | 65.29 | 1,753,162 | +1.13(+1.76%) |
Jul 09, 2013 | 63.56 | 64.28 | 63.33 | 64.16 | 0 | +0.85(+1.34%) |
Jul 08, 2013 | 63.71 | 63.71 | 63.01 | 63.31 | 0 | -0.05(-0.08%) |
Jul 05, 2013 | 62.31 | 63.38 | 61.96 | 63.36 | 0 | +1.46(+2.36%) |
Jul 03, 2013 | 60.59 | 62.09 | 60.50 | 61.90 | 0 | +0.80(+1.31%) |
Jul 02, 2013 | 61.29 | 61.94 | 60.60 | 61.10 | 0 | -0.09(-0.15%) |