Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 73.66 | 75.00 | 73.47 | 74.87 | 797,118 | +0.56(+0.76%) |
Sep 27, 2013 | 73.53 | 74.53 | 73.53 | 74.31 | 709,023 | +0.34(+0.47%) |
Sep 26, 2013 | 73.89 | 74.33 | 73.72 | 73.96 | 596,283 | +0.20(+0.27%) |
Sep 25, 2013 | 72.56 | 73.82 | 72.54 | 73.76 | 847,433 | +1.23(+1.70%) |
Sep 24, 2013 | 72.08 | 72.98 | 71.75 | 72.53 | 732,405 | +0.28(+0.39%) |
Sep 23, 2013 | 72.96 | 73.08 | 71.96 | 72.25 | 768,179 | -0.78(-1.07%) |
Sep 20, 2013 | 73.50 | 73.63 | 72.98 | 73.03 | 859,177 | -0.05(-0.07%) |
Sep 19, 2013 | 72.81 | 73.41 | 72.80 | 73.08 | 809,802 | +0.32(+0.44%) |
Sep 18, 2013 | 72.49 | 72.82 | 71.62 | 72.77 | 557,181 | +0.44(+0.61%) |
Sep 17, 2013 | 72.09 | 72.52 | 71.91 | 72.32 | 372,375 | +0.19(+0.26%) |
Sep 16, 2013 | 72.28 | 72.55 | 72.09 | 72.13 | 633,625 | +0.31(+0.43%) |
Sep 13, 2013 | 72.91 | 72.91 | 71.72 | 71.83 | 457,916 | -0.90(-1.23%) |
Sep 12, 2013 | 73.59 | 73.74 | 72.42 | 72.72 | 413,023 | -0.97(-1.31%) |
Sep 11, 2013 | 73.34 | 73.79 | 73.08 | 73.69 | 315,024 | +0.33(+0.44%) |
Sep 10, 2013 | 72.38 | 73.53 | 72.32 | 73.36 | 803,309 | +1.30(+1.81%) |
Sep 09, 2013 | 71.76 | 72.35 | 71.76 | 72.06 | 449,658 | +0.47(+0.66%) |
Sep 06, 2013 | 72.42 | 72.74 | 71.40 | 71.59 | 604,309 | -0.83(-1.15%) |
Sep 05, 2013 | 72.12 | 72.75 | 72.12 | 72.42 | 326,781 | +0.24(+0.33%) |
Sep 04, 2013 | 72.25 | 72.42 | 71.80 | 72.19 | 942,707 | +0.00(+0.00%) |
Sep 03, 2013 | 73.61 | 73.61 | 71.85 | 72.19 | 996,619 | -0.26(-0.36%) |
Aug 30, 2013 | 73.07 | 73.41 | 72.14 | 72.45 | 727,628 | -1.08(-1.46%) |
Aug 29, 2013 | 73.29 | 73.83 | 73.00 | 73.53 | 444,184 | +0.17(+0.23%) |
Aug 28, 2013 | 73.65 | 73.96 | 73.25 | 73.36 | 341,837 | -0.42(-0.56%) |
Aug 27, 2013 | 74.49 | 74.75 | 73.77 | 73.77 | 643,414 | -1.42(-1.89%) |
Aug 26, 2013 | 75.23 | 75.92 | 75.12 | 75.19 | 295,774 | +0.08(+0.11%) |
Aug 23, 2013 | 74.23 | 75.26 | 73.99 | 75.11 | 532,538 | +1.09(+1.48%) |
Aug 22, 2013 | 73.90 | 74.42 | 73.77 | 74.02 | 420,455 | +0.06(+0.09%) |
Aug 21, 2013 | 73.82 | 74.40 | 73.47 | 73.95 | 756,880 | +0.06(+0.09%) |
Aug 20, 2013 | 72.87 | 74.28 | 72.68 | 73.89 | 667,679 | +1.19(+1.63%) |
Aug 19, 2013 | 73.07 | 73.68 | 72.63 | 72.70 | 751,215 | -0.41(-0.56%) |
Aug 16, 2013 | 73.89 | 74.07 | 73.04 | 73.11 | 708,322 | -0.98(-1.32%) |
Aug 15, 2013 | 75.05 | 75.35 | 74.08 | 74.09 | 792,085 | -1.51(-2.00%) |
Aug 14, 2013 | 76.26 | 76.61 | 75.56 | 75.60 | 444,183 | -0.85(-1.11%) |
Aug 13, 2013 | 74.86 | 76.85 | 74.57 | 76.45 | 1,325,850 | +1.85(+2.47%) |
Aug 12, 2013 | 75.23 | 75.55 | 74.57 | 74.60 | 759,090 | -0.65(-0.87%) |
Aug 09, 2013 | 73.60 | 75.32 | 73.35 | 75.26 | 1,551,248 | +1.38(+1.86%) |
Aug 08, 2013 | 75.10 | 75.23 | 71.78 | 73.88 | 2,753,267 | -0.58(-0.78%) |
Aug 07, 2013 | 74.94 | 75.04 | 74.03 | 74.46 | 1,099,664 | -0.81(-1.07%) |
Aug 06, 2013 | 75.48 | 75.48 | 74.65 | 75.26 | 703,821 | -0.21(-0.28%) |
Aug 05, 2013 | 75.27 | 75.83 | 75.01 | 75.47 | 492,522 | -0.05(-0.07%) |
Aug 02, 2013 | 75.36 | 75.57 | 74.95 | 75.53 | 456,324 | +0.04(+0.05%) |
Aug 01, 2013 | 75.26 | 75.75 | 74.62 | 75.49 | 1,008,864 | +0.85(+1.14%) |
Jul 31, 2013 | 74.42 | 75.17 | 74.21 | 74.64 | 576,266 | +0.27(+0.37%) |
Jul 30, 2013 | 74.68 | 74.92 | 74.33 | 74.37 | 533,435 | -0.13(-0.17%) |
Jul 29, 2013 | 74.75 | 74.99 | 74.13 | 74.50 | 366,992 | -0.28(-0.38%) |
Jul 26, 2013 | 75.04 | 75.49 | 74.54 | 74.78 | 685,215 | +0.38(+0.51%) |
Jul 25, 2013 | 74.11 | 74.61 | 73.34 | 74.40 | 1,022,533 | +0.62(+0.85%) |
Jul 24, 2013 | 74.94 | 75.06 | 73.54 | 73.77 | 572,371 | -1.06(-1.41%) |
Jul 23, 2013 | 75.09 | 75.64 | 74.61 | 74.83 | 646,458 | -0.05(-0.06%) |
Jul 22, 2013 | 74.36 | 75.09 | 73.82 | 74.88 | 605,892 | +0.49(+0.66%) |
Jul 19, 2013 | 74.33 | 74.87 | 74.21 | 74.39 | 393,285 | -0.26(-0.35%) |
Jul 18, 2013 | 73.74 | 74.79 | 73.65 | 74.65 | 1,122,153 | +0.92(+1.25%) |
Jul 17, 2013 | 74.69 | 75.00 | 73.70 | 73.73 | 413,997 | -0.81(-1.09%) |
Jul 16, 2013 | 75.36 | 75.69 | 74.06 | 74.54 | 497,572 | -0.90(-1.20%) |
Jul 15, 2013 | 75.01 | 75.54 | 74.31 | 75.45 | 509,618 | +0.64(+0.86%) |
Jul 12, 2013 | 75.04 | 75.40 | 74.50 | 74.80 | 558,771 | -0.08(-0.11%) |
Jul 11, 2013 | 75.55 | 75.75 | 74.84 | 74.88 | 871,641 | +0.01(+0.01%) |
Jul 10, 2013 | 75.33 | 75.38 | 74.74 | 74.88 | 916,496 | -0.41(-0.54%) |
Jul 09, 2013 | 76.02 | 76.15 | 75.23 | 75.28 | 416,508 | -0.47(-0.62%) |
Jul 08, 2013 | 75.19 | 76.02 | 75.05 | 75.75 | 681,819 | +1.03(+1.38%) |
Jul 05, 2013 | 74.76 | 75.01 | 73.69 | 74.72 | 302,725 | +0.53(+0.72%) |
Jul 03, 2013 | 73.49 | 74.38 | 73.32 | 74.19 | 290,971 | +0.47(+0.64%) |
Jul 02, 2013 | 74.20 | 74.79 | 73.33 | 73.72 | 504,616 | -0.38(-0.51%) |