Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 72.76 | 72.92 | 72.33 | 72.68 | 740,437 | -0.39(-0.54%) |
Sep 27, 2013 | 72.82 | 73.17 | 72.50 | 73.08 | 673,824 | -0.09(-0.12%) |
Sep 26, 2013 | 72.61 | 73.18 | 72.47 | 73.16 | 804,273 | +0.73(+1.01%) |
Sep 25, 2013 | 73.08 | 73.15 | 72.38 | 72.43 | 817,359 | -0.51(-0.70%) |
Sep 24, 2013 | 73.16 | 73.53 | 72.74 | 72.94 | 822,713 | -0.26(-0.35%) |
Sep 23, 2013 | 73.33 | 73.43 | 72.53 | 73.20 | 758,978 | -0.35(-0.47%) |
Sep 20, 2013 | 73.69 | 73.82 | 73.41 | 73.55 | 963,751 | -0.15(-0.20%) |
Sep 19, 2013 | 74.06 | 74.11 | 73.03 | 73.70 | 771,333 | -0.34(-0.46%) |
Sep 18, 2013 | 73.46 | 74.05 | 72.75 | 74.03 | 692,080 | +0.50(+0.68%) |
Sep 17, 2013 | 72.95 | 73.70 | 72.88 | 73.53 | 825,608 | +0.68(+0.94%) |
Sep 16, 2013 | 72.50 | 73.15 | 72.50 | 72.85 | 794,457 | +0.89(+1.23%) |
Sep 13, 2013 | 72.00 | 72.27 | 71.81 | 71.96 | 699,543 | +0.29(+0.41%) |
Sep 12, 2013 | 71.98 | 72.20 | 71.59 | 71.67 | 819,886 | -0.32(-0.45%) |
Sep 11, 2013 | 71.90 | 72.08 | 71.34 | 71.99 | 900,810 | +0.10(+0.14%) |
Sep 10, 2013 | 71.89 | 72.27 | 71.66 | 71.89 | 916,512 | +0.23(+0.32%) |
Sep 09, 2013 | 71.04 | 71.68 | 70.97 | 71.66 | 1,030,152 | +0.36(+0.51%) |
Sep 06, 2013 | 70.95 | 71.69 | 70.15 | 71.30 | 1,195,747 | +0.43(+0.61%) |
Sep 05, 2013 | 71.38 | 71.59 | 70.73 | 70.87 | 1,114,760 | -0.63(-0.88%) |
Sep 04, 2013 | 71.51 | 71.58 | 70.92 | 71.50 | 1,157,852 | -0.04(-0.05%) |
Sep 03, 2013 | 72.90 | 73.03 | 71.23 | 71.53 | 733,209 | -0.72(-0.99%) |
Aug 30, 2013 | 71.98 | 72.40 | 71.57 | 72.25 | 820,664 | +0.41(+0.57%) |
Aug 29, 2013 | 71.33 | 72.18 | 70.91 | 71.84 | 1,218,030 | +0.27(+0.38%) |
Aug 28, 2013 | 72.23 | 72.38 | 71.50 | 71.57 | 1,305,974 | -0.84(-1.16%) |
Aug 27, 2013 | 72.93 | 73.12 | 72.39 | 72.41 | 749,719 | -0.95(-1.30%) |
Aug 26, 2013 | 75.06 | 75.06 | 73.36 | 73.36 | 930,855 | -1.66(-2.21%) |
Aug 23, 2013 | 73.98 | 75.15 | 73.75 | 75.02 | 1,001,242 | +1.20(+1.63%) |
Aug 22, 2013 | 73.70 | 74.09 | 73.28 | 73.81 | 826,481 | +0.20(+0.28%) |
Aug 21, 2013 | 74.43 | 74.60 | 73.44 | 73.61 | 669,463 | -0.85(-1.14%) |
Aug 20, 2013 | 73.98 | 74.81 | 73.96 | 74.46 | 758,555 | +0.52(+0.71%) |
Aug 19, 2013 | 74.45 | 74.53 | 73.87 | 73.94 | 982,800 | -0.46(-0.62%) |
Aug 16, 2013 | 74.35 | 74.86 | 73.91 | 74.40 | 930,102 | -0.19(-0.25%) |
Aug 15, 2013 | 74.55 | 75.04 | 74.44 | 74.59 | 930,216 | -0.53(-0.71%) |
Aug 14, 2013 | 76.21 | 76.21 | 75.10 | 75.12 | 811,899 | -0.97(-1.27%) |
Aug 13, 2013 | 75.88 | 76.26 | 75.56 | 76.09 | 552,519 | +0.36(+0.47%) |
Aug 12, 2013 | 75.83 | 75.89 | 75.30 | 75.73 | 620,483 | -0.53(-0.70%) |
Aug 09, 2013 | 76.14 | 76.61 | 75.95 | 76.26 | 944,154 | +0.12(+0.15%) |
Aug 08, 2013 | 75.90 | 76.33 | 75.59 | 76.14 | 748,150 | +0.32(+0.42%) |
Aug 07, 2013 | 76.21 | 76.31 | 75.72 | 75.82 | 828,291 | -0.55(-0.72%) |
Aug 06, 2013 | 76.14 | 76.56 | 75.91 | 76.37 | 892,544 | +0.20(+0.27%) |
Aug 05, 2013 | 75.84 | 76.29 | 75.45 | 76.17 | 1,121,852 | +0.16(+0.21%) |
Aug 02, 2013 | 75.87 | 76.01 | 75.14 | 76.01 | 1,402,341 | +0.22(+0.29%) |
Aug 01, 2013 | 74.64 | 75.83 | 74.56 | 75.79 | 1,908,024 | +1.63(+2.19%) |
Jul 31, 2013 | 74.10 | 74.21 | 73.70 | 74.16 | 1,165,038 | +0.30(+0.40%) |
Jul 30, 2013 | 74.27 | 74.60 | 73.70 | 73.87 | 718,098 | -0.38(-0.51%) |
Jul 29, 2013 | 73.88 | 74.45 | 73.85 | 74.24 | 836,993 | +0.40(+0.54%) |
Jul 26, 2013 | 73.05 | 73.90 | 72.77 | 73.84 | 720,475 | +0.44(+0.60%) |
Jul 25, 2013 | 72.70 | 73.48 | 72.02 | 73.41 | 1,131,707 | +0.81(+1.11%) |
Jul 24, 2013 | 73.27 | 73.38 | 72.54 | 72.60 | 943,128 | -0.56(-0.77%) |
Jul 23, 2013 | 72.73 | 73.34 | 72.65 | 73.16 | 1,309,488 | +0.61(+0.84%) |
Jul 22, 2013 | 72.34 | 72.69 | 72.18 | 72.55 | 639,430 | +0.11(+0.15%) |
Jul 19, 2013 | 72.18 | 72.46 | 71.67 | 72.44 | 990,639 | +0.33(+0.46%) |
Jul 18, 2013 | 71.58 | 72.26 | 71.49 | 72.12 | 766,320 | +0.61(+0.85%) |
Jul 17, 2013 | 72.09 | 72.37 | 71.34 | 71.51 | 934,657 | -0.35(-0.49%) |
Jul 16, 2013 | 71.86 | 72.44 | 71.62 | 71.86 | 1,230,711 | -0.16(-0.22%) |
Jul 15, 2013 | 71.78 | 72.12 | 71.66 | 72.02 | 1,690,723 | +0.34(+0.47%) |
Jul 12, 2013 | 71.91 | 71.92 | 71.19 | 71.68 | 1,325,832 | -0.19(-0.26%) |
Jul 11, 2013 | 71.55 | 71.97 | 71.24 | 71.87 | 1,670,314 | +0.95(+1.34%) |
Jul 10, 2013 | 70.85 | 71.18 | 70.56 | 70.91 | 1,394,274 | -0.08(-0.11%) |
Jul 09, 2013 | 71.14 | 71.16 | 70.71 | 70.99 | 1,060,750 | +0.18(+0.25%) |
Jul 08, 2013 | 70.54 | 71.17 | 70.48 | 70.81 | 1,197,092 | +0.44(+0.62%) |
Jul 05, 2013 | 70.05 | 70.41 | 69.38 | 70.37 | 1,061,671 | +0.66(+0.95%) |
Jul 03, 2013 | 70.00 | 70.40 | 69.70 | 69.71 | 798,719 | -0.50(-0.71%) |
Jul 02, 2013 | 70.13 | 70.62 | 69.90 | 70.21 | 1,141,682 | -0.15(-0.21%) |