Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 76.37 | 76.53 | 76.16 | 76.44 | 684,957 | -0.27(-0.35%) |
Sep 26, 2013 | 76.41 | 76.84 | 76.26 | 76.71 | 421,121 | +0.54(+0.71%) |
Sep 25, 2013 | 76.53 | 76.60 | 76.11 | 76.17 | 538,749 | -0.29(-0.38%) |
Sep 24, 2013 | 76.67 | 76.90 | 76.28 | 76.46 | 568,548 | -0.11(-0.14%) |
Sep 23, 2013 | 76.92 | 77.01 | 76.30 | 76.57 | 386,770 | -0.28(-0.36%) |
Sep 20, 2013 | 77.40 | 77.47 | 76.80 | 76.85 | 427,279 | -0.42(-0.55%) |
Sep 19, 2013 | 77.50 | 77.59 | 77.20 | 77.27 | 2,084,929 | -0.01(-0.01%) |
Sep 18, 2013 | 76.21 | 77.38 | 76.03 | 77.28 | 6,779,423 | +1.06(+1.39%) |
Sep 17, 2013 | 75.78 | 76.29 | 75.78 | 76.22 | 471,081 | +0.40(+0.53%) |
Sep 16, 2013 | 76.45 | 76.17 | 75.67 | 75.82 | 485,840 | +0.22(+0.28%) |
Sep 13, 2013 | 75.61 | 75.70 | 75.28 | 75.61 | 496,477 | +0.09(+0.12%) |
Sep 12, 2013 | 75.63 | 75.71 | 75.37 | 75.52 | 446,105 | -0.09(-0.12%) |
Sep 11, 2013 | 75.18 | 75.61 | 75.06 | 75.61 | 465,494 | +0.19(+0.25%) |
Sep 10, 2013 | 75.41 | 75.42 | 75.20 | 75.42 | 628,596 | +0.47(+0.62%) |
Sep 09, 2013 | 74.40 | 75.01 | 74.38 | 74.95 | 447,985 | +0.87(+1.17%) |
Sep 06, 2013 | 74.28 | 74.54 | 73.40 | 74.08 | 709,679 | +0.13(+0.17%) |
Sep 05, 2013 | 73.90 | 74.15 | 73.86 | 73.96 | 422,355 | +0.09(+0.12%) |
Sep 04, 2013 | 73.26 | 73.97 | 73.11 | 73.87 | 479,839 | +0.73(+0.99%) |
Sep 03, 2013 | 73.52 | 73.65 | 72.80 | 73.14 | 417,407 | +0.57(+0.79%) |
Aug 30, 2013 | 73.06 | 73.11 | 72.42 | 72.57 | 399,130 | -0.33(-0.45%) |
Aug 29, 2013 | 72.53 | 73.27 | 72.53 | 72.90 | 482,859 | +0.19(+0.26%) |
Aug 28, 2013 | 72.40 | 72.93 | 72.33 | 72.71 | 671,698 | +0.27(+0.37%) |
Aug 27, 2013 | 73.02 | 73.12 | 72.32 | 72.44 | 562,727 | -1.19(-1.62%) |
Aug 26, 2013 | 73.80 | 74.18 | 73.55 | 73.63 | 521,685 | -0.02(-0.02%) |
Aug 23, 2013 | 73.69 | 73.71 | 73.27 | 73.65 | 375,360 | +0.15(+0.21%) |
Aug 22, 2013 | 72.96 | 73.57 | 72.96 | 73.50 | 1,858,350 | +0.71(+0.97%) |
Aug 21, 2013 | 72.98 | 73.46 | 72.61 | 72.79 | 540,982 | -0.35(-0.48%) |
Aug 20, 2013 | 72.90 | 73.43 | 72.83 | 73.14 | 412,310 | +0.41(+0.57%) |
Aug 19, 2013 | 72.98 | 73.37 | 72.73 | 72.73 | 339,962 | -0.27(-0.37%) |
Aug 16, 2013 | 73.12 | 73.38 | 72.93 | 73.00 | 403,141 | -0.18(-0.25%) |
Aug 15, 2013 | 73.71 | 73.71 | 73.00 | 73.18 | 832,170 | -1.06(-1.42%) |
Aug 14, 2013 | 74.55 | 74.70 | 74.23 | 74.23 | 428,273 | -0.41(-0.55%) |
Aug 13, 2013 | 74.55 | 74.72 | 73.96 | 74.64 | 471,484 | +0.25(+0.34%) |
Aug 12, 2013 | 74.14 | 74.48 | 74.07 | 74.39 | 366,151 | -0.04(-0.06%) |
Aug 09, 2013 | 74.57 | 74.77 | 74.21 | 74.43 | 488,063 | -0.17(-0.23%) |
Aug 08, 2013 | 74.80 | 74.87 | 74.23 | 74.60 | 504,321 | +0.20(+0.27%) |
Aug 07, 2013 | 74.53 | 74.57 | 74.08 | 74.40 | 561,206 | -0.31(-0.42%) |
Aug 06, 2013 | 75.09 | 75.09 | 74.52 | 74.72 | 398,317 | -0.46(-0.61%) |
Aug 05, 2013 | 75.07 | 75.20 | 74.88 | 75.18 | 382,076 | +0.06(+0.08%) |
Aug 02, 2013 | 74.86 | 75.14 | 74.74 | 75.12 | 430,686 | +0.19(+0.26%) |
Aug 01, 2013 | 74.54 | 74.98 | 74.52 | 74.92 | 416,578 | +0.99(+1.33%) |
Jul 31, 2013 | 74.13 | 74.40 | 73.84 | 73.94 | 479,229 | +0.06(+0.09%) |
Jul 30, 2013 | 73.97 | 74.13 | 73.74 | 73.88 | 663,840 | +0.18(+0.24%) |
Jul 29, 2013 | 73.81 | 74.06 | 73.54 | 73.70 | 733,933 | -0.33(-0.45%) |
Jul 26, 2013 | 73.64 | 74.03 | 73.34 | 74.03 | 417,984 | +0.04(+0.06%) |
Jul 25, 2013 | 73.51 | 73.99 | 73.46 | 73.98 | 435,924 | +0.47(+0.63%) |
Jul 24, 2013 | 74.01 | 74.14 | 73.37 | 73.52 | 810,248 | -0.10(-0.13%) |
Jul 23, 2013 | 74.04 | 74.06 | 73.57 | 73.62 | 583,034 | -0.32(-0.44%) |
Jul 22, 2013 | 73.88 | 74.06 | 73.76 | 73.94 | 572,424 | +0.07(+0.10%) |
Jul 19, 2013 | 73.69 | 73.87 | 73.53 | 73.87 | 536,277 | +0.08(+0.11%) |
Jul 18, 2013 | 73.65 | 73.97 | 73.57 | 73.79 | 538,623 | +0.21(+0.28%) |
Jul 17, 2013 | 73.61 | 73.70 | 73.43 | 73.58 | 660,670 | +0.20(+0.27%) |
Jul 16, 2013 | 73.71 | 73.72 | 73.19 | 73.38 | 622,585 | -0.27(-0.36%) |
Jul 15, 2013 | 73.56 | 73.73 | 73.52 | 73.65 | 887,624 | +0.04(+0.06%) |
Jul 12, 2013 | 73.38 | 73.64 | 73.24 | 73.61 | 629,441 | +0.21(+0.28%) |
Jul 11, 2013 | 73.18 | 73.45 | 72.99 | 73.40 | 1,320,721 | +1.09(+1.51%) |
Jul 10, 2013 | 72.14 | 72.49 | 71.99 | 72.31 | 630,750 | +0.14(+0.20%) |
Jul 09, 2013 | 72.05 | 72.27 | 71.83 | 72.16 | 749,526 | +0.48(+0.67%) |
Jul 08, 2013 | 71.73 | 72.03 | 71.57 | 71.69 | 567,492 | +0.17(+0.23%) |
Jul 05, 2013 | 71.32 | 71.53 | 70.78 | 71.52 | 694,868 | +0.66(+0.94%) |
Jul 03, 2013 | 70.38 | 71.07 | 70.31 | 70.86 | 409,298 | +0.20(+0.28%) |
Jul 02, 2013 | 70.56 | 71.10 | 70.32 | 70.66 | 474,256 | +0.05(+0.08%) |