Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 75.54 | 76.09 | 75.14 | 75.62 | 580,942 | -0.80(-1.05%) |
Sep 27, 2013 | 76.99 | 77.41 | 76.02 | 76.42 | 371,533 | -0.73(-0.95%) |
Sep 26, 2013 | 76.96 | 77.65 | 76.73 | 77.16 | 1,339,654 | +0.18(+0.23%) |
Sep 25, 2013 | 76.49 | 77.68 | 76.31 | 76.98 | 551,583 | +0.54(+0.71%) |
Sep 24, 2013 | 76.40 | 76.88 | 75.74 | 76.43 | 896,316 | +0.20(+0.26%) |
Sep 23, 2013 | 75.87 | 76.59 | 75.44 | 76.24 | 536,064 | -0.13(-0.17%) |
Sep 20, 2013 | 77.86 | 78.08 | 76.28 | 76.37 | 678,242 | -1.47(-1.89%) |
Sep 19, 2013 | 78.58 | 79.35 | 77.38 | 77.84 | 699,044 | -0.26(-0.33%) |
Sep 18, 2013 | 76.91 | 78.34 | 76.42 | 78.09 | 598,769 | +1.20(+1.55%) |
Sep 17, 2013 | 76.47 | 77.04 | 76.23 | 76.90 | 354,282 | +0.47(+0.62%) |
Sep 16, 2013 | 77.30 | 77.49 | 76.30 | 76.42 | 447,447 | -0.15(-0.19%) |
Sep 13, 2013 | 77.41 | 77.78 | 75.84 | 76.57 | 567,261 | -0.85(-1.10%) |
Sep 12, 2013 | 77.34 | 78.80 | 77.05 | 77.42 | 460,797 | -0.16(-0.20%) |
Sep 11, 2013 | 77.37 | 77.81 | 76.96 | 77.58 | 389,494 | +0.12(+0.15%) |
Sep 10, 2013 | 76.63 | 77.85 | 76.21 | 77.46 | 392,544 | +1.65(+2.18%) |
Sep 09, 2013 | 74.59 | 76.19 | 74.59 | 75.81 | 338,089 | +1.19(+1.59%) |
Sep 06, 2013 | 75.04 | 75.67 | 73.70 | 74.63 | 556,795 | +0.07(+0.09%) |
Sep 05, 2013 | 73.87 | 74.92 | 73.87 | 74.56 | 453,140 | +0.82(+1.11%) |
Sep 04, 2013 | 73.15 | 74.06 | 73.01 | 73.74 | 350,137 | +0.56(+0.77%) |
Sep 03, 2013 | 74.44 | 74.49 | 72.76 | 73.17 | 313,250 | +0.28(+0.38%) |
Aug 30, 2013 | 73.35 | 73.35 | 72.72 | 72.90 | 334,710 | -0.33(-0.45%) |
Aug 29, 2013 | 72.13 | 73.50 | 72.13 | 73.22 | 233,273 | +0.76(+1.05%) |
Aug 28, 2013 | 72.45 | 72.98 | 72.03 | 72.46 | 489,767 | -0.13(-0.18%) |
Aug 27, 2013 | 72.76 | 73.14 | 72.33 | 72.59 | 478,444 | -1.10(-1.49%) |
Aug 26, 2013 | 73.92 | 74.31 | 73.34 | 73.69 | 366,672 | -0.24(-0.32%) |
Aug 23, 2013 | 74.80 | 74.80 | 73.60 | 73.92 | 442,406 | -0.80(-1.07%) |
Aug 22, 2013 | 73.02 | 75.00 | 72.92 | 74.73 | 315,506 | +1.67(+2.29%) |
Aug 21, 2013 | 73.20 | 73.62 | 72.58 | 73.06 | 684,124 | -0.28(-0.38%) |
Aug 20, 2013 | 72.62 | 74.02 | 72.37 | 73.33 | 483,816 | +0.85(+1.17%) |
Aug 19, 2013 | 73.07 | 73.17 | 72.43 | 72.48 | 961,417 | -0.58(-0.80%) |
Aug 16, 2013 | 72.53 | 73.39 | 72.30 | 73.07 | 745,613 | +0.16(+0.22%) |
Aug 15, 2013 | 72.47 | 73.34 | 71.73 | 72.91 | 1,571,154 | -0.49(-0.67%) |
Aug 14, 2013 | 74.25 | 74.25 | 73.14 | 73.40 | 488,028 | -0.85(-1.14%) |
Aug 13, 2013 | 74.25 | 74.83 | 73.28 | 74.25 | 330,713 | +0.35(+0.47%) |
Aug 12, 2013 | 73.29 | 74.29 | 72.48 | 73.91 | 412,512 | -0.06(-0.08%) |
Aug 09, 2013 | 74.03 | 74.68 | 73.32 | 73.96 | 446,602 | -0.13(-0.17%) |
Aug 08, 2013 | 73.79 | 74.46 | 73.43 | 74.09 | 991,825 | +0.41(+0.55%) |
Aug 07, 2013 | 75.04 | 75.10 | 73.30 | 73.69 | 1,326,145 | -1.77(-2.34%) |
Aug 06, 2013 | 76.31 | 76.31 | 74.81 | 75.46 | 405,989 | -1.14(-1.48%) |
Aug 05, 2013 | 76.67 | 77.02 | 75.56 | 76.59 | 251,920 | -0.41(-0.53%) |
Aug 02, 2013 | 75.52 | 77.04 | 75.29 | 77.00 | 533,530 | +0.91(+1.19%) |
Aug 01, 2013 | 75.24 | 76.31 | 74.89 | 76.09 | 544,832 | +1.21(+1.61%) |
Jul 31, 2013 | 74.23 | 75.40 | 73.84 | 74.88 | 815,706 | +0.91(+1.23%) |
Jul 30, 2013 | 73.31 | 74.55 | 73.17 | 73.97 | 417,035 | +0.80(+1.09%) |
Jul 29, 2013 | 74.65 | 75.74 | 73.05 | 73.17 | 489,347 | -0.42(-0.56%) |
Jul 26, 2013 | 71.76 | 74.03 | 71.76 | 73.59 | 1,106,551 | +1.24(+1.71%) |
Jul 25, 2013 | 67.69 | 72.43 | 67.50 | 72.35 | 1,742,766 | +2.08(+2.97%) |
Jul 24, 2013 | 71.41 | 71.44 | 69.81 | 70.27 | 488,640 | -1.01(-1.41%) |
Jul 23, 2013 | 70.88 | 71.85 | 70.76 | 71.28 | 627,765 | +0.36(+0.50%) |
Jul 22, 2013 | 71.19 | 71.53 | 70.58 | 70.92 | 419,480 | -0.55(-0.77%) |
Jul 19, 2013 | 71.19 | 71.51 | 70.60 | 71.47 | 331,563 | +0.07(+0.10%) |
Jul 18, 2013 | 70.23 | 71.61 | 70.15 | 71.41 | 519,137 | +1.31(+1.88%) |
Jul 17, 2013 | 69.47 | 70.42 | 69.38 | 70.09 | 467,517 | +0.63(+0.91%) |
Jul 16, 2013 | 69.03 | 69.99 | 69.01 | 69.46 | 517,991 | -0.47(-0.68%) |
Jul 15, 2013 | 68.95 | 70.38 | 68.83 | 69.93 | 428,446 | +0.97(+1.40%) |
Jul 12, 2013 | 69.27 | 69.27 | 68.64 | 68.96 | 427,997 | -0.34(-0.48%) |
Jul 11, 2013 | 69.47 | 69.72 | 68.49 | 69.30 | 398,849 | +0.84(+1.23%) |
Jul 10, 2013 | 68.93 | 69.02 | 68.14 | 68.46 | 493,797 | -0.34(-0.49%) |
Jul 09, 2013 | 67.60 | 69.15 | 67.21 | 68.80 | 605,574 | +1.59(+2.37%) |
Jul 08, 2013 | 66.40 | 67.33 | 66.17 | 67.21 | 646,528 | +1.20(+1.81%) |
Jul 05, 2013 | 65.60 | 66.20 | 65.11 | 66.01 | 411,637 | +1.16(+1.78%) |
Jul 03, 2013 | 64.60 | 65.32 | 64.46 | 64.85 | 288,920 | -0.37(-0.56%) |
Jul 02, 2013 | 66.70 | 66.83 | 64.83 | 65.22 | 947,706 | -1.88(-2.80%) |