Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 73.49 | 74.82 | 73.31 | 74.70 | 798,934 | +0.56(+0.76%) |
Sep 27, 2013 | 73.36 | 74.36 | 73.36 | 74.14 | 710,638 | +0.34(+0.47%) |
Sep 26, 2013 | 73.72 | 74.17 | 73.55 | 73.79 | 597,642 | +0.20(+0.27%) |
Sep 25, 2013 | 72.39 | 73.65 | 72.38 | 73.60 | 849,363 | +1.23(+1.70%) |
Sep 24, 2013 | 71.92 | 72.81 | 71.59 | 72.37 | 734,074 | +0.28(+0.39%) |
Sep 23, 2013 | 72.79 | 72.91 | 71.80 | 72.09 | 769,929 | -0.78(-1.07%) |
Sep 20, 2013 | 73.33 | 73.46 | 72.82 | 72.86 | 861,135 | -0.05(-0.07%) |
Sep 19, 2013 | 72.65 | 73.24 | 72.63 | 72.92 | 811,647 | +0.32(+0.44%) |
Sep 18, 2013 | 72.32 | 72.66 | 71.45 | 72.60 | 558,450 | +0.44(+0.61%) |
Sep 17, 2013 | 71.92 | 72.36 | 71.74 | 72.16 | 373,223 | +0.19(+0.26%) |
Sep 16, 2013 | 72.12 | 72.39 | 71.92 | 71.97 | 635,069 | +0.31(+0.43%) |
Sep 13, 2013 | 72.75 | 72.75 | 71.55 | 71.66 | 458,959 | -0.89(-1.23%) |
Sep 12, 2013 | 73.42 | 73.58 | 72.26 | 72.56 | 413,964 | -0.97(-1.31%) |
Sep 11, 2013 | 73.17 | 73.62 | 72.91 | 73.52 | 315,742 | +0.33(+0.44%) |
Sep 10, 2013 | 72.21 | 73.36 | 72.16 | 73.20 | 805,139 | +1.30(+1.81%) |
Sep 09, 2013 | 71.60 | 72.19 | 71.60 | 71.90 | 450,682 | +0.47(+0.66%) |
Sep 06, 2013 | 72.26 | 72.57 | 71.24 | 71.43 | 605,686 | -0.83(-1.15%) |
Sep 05, 2013 | 71.96 | 72.58 | 71.96 | 72.26 | 327,525 | +0.23(+0.33%) |
Sep 04, 2013 | 72.09 | 72.26 | 71.64 | 72.02 | 944,855 | +0.00(+0.00%) |
Sep 03, 2013 | 73.44 | 73.44 | 71.69 | 72.02 | 998,890 | -0.26(-0.36%) |
Aug 30, 2013 | 72.91 | 73.24 | 71.98 | 72.29 | 729,286 | -1.07(-1.46%) |
Aug 29, 2013 | 73.13 | 73.66 | 72.84 | 73.36 | 445,196 | +0.17(+0.23%) |
Aug 28, 2013 | 73.49 | 73.79 | 73.08 | 73.19 | 342,615 | -0.42(-0.56%) |
Aug 27, 2013 | 74.32 | 74.58 | 73.60 | 73.60 | 644,879 | -1.42(-1.89%) |
Aug 26, 2013 | 75.06 | 75.74 | 74.95 | 75.02 | 296,448 | +0.08(+0.11%) |
Aug 23, 2013 | 74.06 | 75.08 | 73.82 | 74.94 | 533,751 | +1.09(+1.48%) |
Aug 22, 2013 | 73.73 | 74.25 | 73.60 | 73.85 | 421,413 | +0.06(+0.09%) |
Aug 21, 2013 | 73.65 | 74.23 | 73.31 | 73.78 | 758,604 | +0.06(+0.09%) |
Aug 20, 2013 | 72.70 | 74.11 | 72.51 | 73.72 | 669,200 | +1.18(+1.63%) |
Aug 19, 2013 | 72.90 | 73.51 | 72.46 | 72.54 | 752,926 | -0.41(-0.56%) |
Aug 16, 2013 | 73.72 | 73.90 | 72.87 | 72.94 | 709,936 | -0.97(-1.32%) |
Aug 15, 2013 | 74.88 | 75.17 | 73.91 | 73.92 | 793,890 | -1.51(-2.00%) |
Aug 14, 2013 | 76.09 | 76.44 | 75.39 | 75.43 | 445,195 | -0.85(-1.11%) |
Aug 13, 2013 | 74.69 | 76.67 | 74.40 | 76.28 | 1,328,871 | +1.84(+2.47%) |
Aug 12, 2013 | 75.06 | 75.38 | 74.40 | 74.43 | 760,820 | -0.65(-0.87%) |
Aug 09, 2013 | 73.43 | 75.15 | 73.18 | 75.08 | 1,554,782 | +1.37(+1.86%) |
Aug 08, 2013 | 74.93 | 75.06 | 71.62 | 73.71 | 2,759,540 | -0.58(-0.78%) |
Aug 07, 2013 | 74.77 | 74.87 | 73.87 | 74.29 | 1,102,170 | -0.80(-1.07%) |
Aug 06, 2013 | 75.31 | 75.31 | 74.48 | 75.09 | 705,424 | -0.21(-0.28%) |
Aug 05, 2013 | 75.10 | 75.65 | 74.84 | 75.30 | 493,644 | -0.05(-0.07%) |
Aug 02, 2013 | 75.19 | 75.40 | 74.78 | 75.36 | 457,364 | +0.04(+0.05%) |
Aug 01, 2013 | 75.08 | 75.58 | 74.45 | 75.32 | 1,011,162 | +0.85(+1.14%) |
Jul 31, 2013 | 74.25 | 74.99 | 74.04 | 74.47 | 577,579 | +0.27(+0.36%) |
Jul 30, 2013 | 74.51 | 74.75 | 74.16 | 74.20 | 534,650 | -0.13(-0.17%) |
Jul 29, 2013 | 74.58 | 74.82 | 73.97 | 74.33 | 367,829 | -0.28(-0.38%) |
Jul 26, 2013 | 74.87 | 75.32 | 74.37 | 74.61 | 686,777 | +0.38(+0.51%) |
Jul 25, 2013 | 73.94 | 74.44 | 73.17 | 74.23 | 1,024,863 | +0.62(+0.85%) |
Jul 24, 2013 | 74.77 | 74.89 | 73.37 | 73.60 | 573,675 | -1.06(-1.41%) |
Jul 23, 2013 | 74.92 | 75.46 | 74.44 | 74.66 | 647,931 | -0.05(-0.06%) |
Jul 22, 2013 | 74.20 | 74.92 | 73.65 | 74.71 | 607,272 | +0.49(+0.66%) |
Jul 19, 2013 | 74.16 | 74.70 | 74.04 | 74.22 | 394,181 | -0.26(-0.35%) |
Jul 18, 2013 | 73.58 | 74.62 | 73.49 | 74.48 | 1,124,710 | +0.92(+1.25%) |
Jul 17, 2013 | 74.52 | 74.83 | 73.53 | 73.56 | 414,941 | -0.81(-1.09%) |
Jul 16, 2013 | 75.19 | 75.52 | 73.89 | 74.37 | 498,706 | -0.90(-1.20%) |
Jul 15, 2013 | 74.84 | 75.36 | 74.15 | 75.27 | 510,779 | +0.64(+0.86%) |
Jul 12, 2013 | 74.87 | 75.22 | 74.33 | 74.63 | 560,044 | -0.08(-0.11%) |
Jul 11, 2013 | 75.38 | 75.58 | 74.67 | 74.71 | 873,626 | +0.01(+0.01%) |
Jul 10, 2013 | 75.16 | 75.21 | 74.57 | 74.71 | 918,584 | -0.41(-0.54%) |
Jul 09, 2013 | 75.85 | 75.98 | 75.06 | 75.11 | 417,457 | -0.47(-0.62%) |
Jul 08, 2013 | 75.02 | 75.84 | 74.88 | 75.58 | 683,373 | +1.03(+1.38%) |
Jul 05, 2013 | 74.59 | 74.84 | 73.53 | 74.55 | 303,414 | +0.53(+0.72%) |
Jul 03, 2013 | 73.32 | 74.21 | 73.15 | 74.02 | 291,634 | +0.47(+0.64%) |
Jul 02, 2013 | 74.03 | 74.62 | 73.16 | 73.55 | 505,765 | -0.38(-0.51%) |