Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 76.51 | 78.60 | 76.51 | 77.76 | 0 | +0.71(+0.92%) |
Sep 26, 2013 | 74.02 | 77.11 | 73.79 | 77.05 | 0 | +3.26(+4.42%) |
Sep 25, 2013 | 73.17 | 74.51 | 73.17 | 73.79 | 0 | +0.56(+0.76%) |
Sep 24, 2013 | 73.18 | 73.68 | 72.72 | 73.23 | 0 | -0.11(-0.15%) |
Sep 23, 2013 | 74.38 | 74.52 | 73.27 | 73.34 | 362,446 | -1.30(-1.74%) |
Sep 20, 2013 | 74.81 | 75.57 | 74.24 | 74.64 | 0 | -0.16(-0.22%) |
Sep 19, 2013 | 74.28 | 75.30 | 73.90 | 74.80 | 0 | +0.86(+1.16%) |
Sep 18, 2013 | 73.65 | 74.15 | 72.68 | 73.94 | 0 | +0.39(+0.53%) |
Sep 17, 2013 | 72.67 | 73.71 | 72.65 | 73.55 | 0 | +0.93(+1.28%) |
Sep 16, 2013 | 72.63 | 73.19 | 71.81 | 72.62 | 244,803 | +0.81(+1.13%) |
Sep 13, 2013 | 71.92 | 72.06 | 71.48 | 71.81 | 0 | -0.04(-0.06%) |
Sep 12, 2013 | 72.08 | 72.29 | 71.55 | 71.85 | 0 | -0.24(-0.33%) |
Sep 11, 2013 | 71.31 | 72.16 | 71.31 | 72.09 | 0 | +0.61(+0.85%) |
Sep 10, 2013 | 72.04 | 72.49 | 71.36 | 71.48 | 0 | -0.17(-0.24%) |
Sep 09, 2013 | 71.36 | 72.03 | 71.04 | 71.65 | 0 | +0.62(+0.87%) |
Sep 06, 2013 | 71.00 | 71.86 | 70.29 | 71.03 | 0 | +0.01(+0.01%) |
Sep 05, 2013 | 70.73 | 71.84 | 70.73 | 71.02 | 0 | +0.19(+0.27%) |
Sep 04, 2013 | 70.91 | 71.46 | 70.34 | 70.83 | 0 | -0.18(-0.25%) |
Sep 03, 2013 | 71.88 | 72.76 | 70.76 | 71.01 | 0 | -0.16(-0.22%) |
Aug 30, 2013 | 71.56 | 71.89 | 70.57 | 71.17 | 0 | -0.36(-0.50%) |
Aug 29, 2013 | 71.50 | 72.22 | 70.91 | 71.53 | 301,259 | +0.00(+0.00%) |
Aug 28, 2013 | 71.33 | 71.85 | 70.83 | 71.53 | 0 | +0.10(+0.14%) |
Aug 27, 2013 | 72.94 | 72.94 | 71.35 | 71.43 | 0 | -2.06(-2.80%) |
Aug 26, 2013 | 73.08 | 74.23 | 73.07 | 73.49 | 0 | +0.42(+0.57%) |
Aug 23, 2013 | 73.00 | 73.24 | 72.61 | 73.07 | 0 | +0.11(+0.15%) |
Aug 22, 2013 | 72.60 | 73.49 | 72.21 | 72.96 | 0 | +0.52(+0.72%) |
Aug 21, 2013 | 72.64 | 73.20 | 72.22 | 72.44 | 436,307 | -0.38(-0.52%) |
Aug 20, 2013 | 73.04 | 73.48 | 72.75 | 72.82 | 0 | -0.08(-0.11%) |
Aug 19, 2013 | 72.62 | 73.44 | 72.51 | 72.90 | 0 | +0.17(+0.23%) |
Aug 16, 2013 | 72.71 | 73.75 | 72.67 | 72.73 | 0 | -0.11(-0.15%) |
Aug 15, 2013 | 74.52 | 74.52 | 72.80 | 72.84 | 343,118 | -2.07(-2.76%) |
Aug 14, 2013 | 75.75 | 75.75 | 74.87 | 74.91 | 0 | -0.75(-0.99%) |
Aug 13, 2013 | 74.80 | 75.77 | 74.61 | 75.66 | 225,855 | +0.82(+1.10%) |
Aug 12, 2013 | 74.88 | 75.37 | 74.50 | 74.84 | 395,726 | -0.19(-0.25%) |
Aug 09, 2013 | 74.74 | 75.53 | 74.62 | 75.03 | 363,591 | -0.11(-0.15%) |
Aug 08, 2013 | 75.66 | 76.22 | 75.14 | 75.14 | 405,926 | -0.28(-0.37%) |
Aug 07, 2013 | 74.50 | 75.70 | 74.50 | 75.42 | 250,851 | +0.35(+0.47%) |
Aug 06, 2013 | 74.99 | 75.65 | 74.95 | 75.07 | 247,433 | -0.16(-0.21%) |
Aug 05, 2013 | 74.57 | 75.95 | 74.57 | 75.23 | 235,928 | +0.40(+0.53%) |
Aug 02, 2013 | 74.35 | 74.98 | 73.88 | 74.83 | 379,339 | +0.51(+0.69%) |
Aug 01, 2013 | 72.75 | 74.72 | 72.75 | 74.32 | 448,170 | +1.66(+2.28%) |
Jul 31, 2013 | 74.27 | 74.27 | 72.00 | 72.66 | 0 | -1.02(-1.38%) |
Jul 30, 2013 | 76.15 | 76.15 | 73.21 | 73.68 | 0 | -3.19(-4.15%) |
Jul 29, 2013 | 77.40 | 77.61 | 76.76 | 76.87 | 0 | -0.51(-0.66%) |
Jul 26, 2013 | 76.99 | 77.95 | 76.82 | 77.38 | 0 | -0.21(-0.27%) |
Jul 25, 2013 | 77.14 | 77.99 | 76.82 | 77.59 | 0 | +0.63(+0.82%) |
Jul 24, 2013 | 77.73 | 77.91 | 76.47 | 76.96 | 0 | -0.32(-0.41%) |
Jul 23, 2013 | 76.64 | 77.54 | 76.41 | 77.28 | 0 | +0.86(+1.13%) |
Jul 22, 2013 | 76.71 | 76.61 | 76.07 | 76.42 | 0 | +0.21(+0.28%) |
Jul 19, 2013 | 76.34 | 77.47 | 75.94 | 76.21 | 0 | -1.13(-1.46%) |
Jul 18, 2013 | 76.99 | 77.56 | 76.79 | 77.34 | 0 | +0.59(+0.77%) |
Jul 17, 2013 | 76.13 | 77.05 | 76.09 | 76.75 | 238,050 | +0.52(+0.68%) |
Jul 16, 2013 | 76.41 | 77.17 | 76.18 | 76.23 | 0 | -0.01(-0.01%) |
Jul 15, 2013 | 76.92 | 76.96 | 76.24 | 76.24 | 0 | -0.40(-0.52%) |
Jul 12, 2013 | 75.70 | 76.66 | 75.23 | 76.64 | 0 | +0.73(+0.96%) |
Jul 11, 2013 | 75.34 | 76.25 | 75.27 | 75.91 | 0 | +1.48(+1.99%) |
Jul 10, 2013 | 73.82 | 74.46 | 73.49 | 74.43 | 0 | +0.73(+0.99%) |
Jul 09, 2013 | 74.88 | 74.15 | 73.65 | 73.70 | 0 | -0.36(-0.49%) |
Jul 08, 2013 | 73.83 | 74.32 | 73.56 | 74.06 | 0 | +0.73(+1.00%) |
Jul 05, 2013 | 73.89 | 73.89 | 73.07 | 73.33 | 0 | +0.45(+0.62%) |
Jul 03, 2013 | 70.91 | 73.01 | 70.45 | 72.88 | 0 | +1.70(+2.39%) |
Jul 02, 2013 | 70.45 | 71.22 | 70.00 | 71.18 | 0 | +0.92(+1.31%) |