Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 76.68 | 77.86 | 76.22 | 76.32 | 245,419 | -0.72(-0.93%) |
Sep 26, 2013 | 78.70 | 79.12 | 76.16 | 77.04 | 329,057 | -1.79(-2.27%) |
Sep 25, 2013 | 78.43 | 79.18 | 77.99 | 78.83 | 239,173 | +0.63(+0.81%) |
Sep 24, 2013 | 79.65 | 80.66 | 78.05 | 78.20 | 419,847 | -1.08(-1.36%) |
Sep 23, 2013 | 78.00 | 79.75 | 76.89 | 79.28 | 608,816 | +1.00(+1.28%) |
Sep 20, 2013 | 78.23 | 78.28 | 76.47 | 78.28 | 658,967 | +0.45(+0.58%) |
Sep 19, 2013 | 76.08 | 77.93 | 75.87 | 77.83 | 352,920 | +2.18(+2.88%) |
Sep 18, 2013 | 75.71 | 76.09 | 74.72 | 75.65 | 286,482 | +0.09(+0.12%) |
Sep 17, 2013 | 74.77 | 76.00 | 74.39 | 75.56 | 290,909 | +0.81(+1.08%) |
Sep 16, 2013 | 74.21 | 75.47 | 72.26 | 74.75 | 243,852 | +2.49(+3.45%) |
Sep 13, 2013 | 73.00 | 73.56 | 71.90 | 72.26 | 305,623 | -0.93(-1.27%) |
Sep 12, 2013 | 75.00 | 75.69 | 72.83 | 73.19 | 347,438 | -1.74(-2.32%) |
Sep 11, 2013 | 76.48 | 76.73 | 74.24 | 74.93 | 464,075 | -1.34(-1.76%) |
Sep 10, 2013 | 74.00 | 76.69 | 73.70 | 76.27 | 547,033 | +2.44(+3.30%) |
Sep 09, 2013 | 72.83 | 75.20 | 72.83 | 73.83 | 461,624 | +1.43(+1.98%) |
Sep 06, 2013 | 73.45 | 73.45 | 71.50 | 72.40 | 296,712 | -0.54(-0.74%) |
Sep 05, 2013 | 74.65 | 74.65 | 72.27 | 72.94 | 345,386 | -1.76(-2.36%) |
Sep 04, 2013 | 72.85 | 75.76 | 72.83 | 74.70 | 464,929 | +2.20(+3.03%) |
Sep 03, 2013 | 71.56 | 72.69 | 71.00 | 72.50 | 284,808 | +1.46(+2.06%) |
Aug 30, 2013 | 71.72 | 72.41 | 70.55 | 71.04 | 170,726 | -0.76(-1.06%) |
Aug 29, 2013 | 70.96 | 72.91 | 70.96 | 71.80 | 210,326 | +0.88(+1.24%) |
Aug 28, 2013 | 69.28 | 71.60 | 69.03 | 70.92 | 182,732 | +1.34(+1.93%) |
Aug 27, 2013 | 70.55 | 71.46 | 69.40 | 69.58 | 238,568 | -2.29(-3.19%) |
Aug 26, 2013 | 71.55 | 72.25 | 70.87 | 71.87 | 281,844 | +0.76(+1.07%) |
Aug 23, 2013 | 70.95 | 71.35 | 70.10 | 71.11 | 193,887 | +0.27(+0.38%) |
Aug 22, 2013 | 70.56 | 71.10 | 70.16 | 70.84 | 274,069 | +0.83(+1.19%) |
Aug 21, 2013 | 68.43 | 71.10 | 68.20 | 70.01 | 496,422 | +1.51(+2.20%) |
Aug 20, 2013 | 66.73 | 68.70 | 66.49 | 68.50 | 336,911 | +1.95(+2.93%) |
Aug 19, 2013 | 65.62 | 67.87 | 65.52 | 66.55 | 247,650 | +0.93(+1.42%) |
Aug 16, 2013 | 65.46 | 67.00 | 65.00 | 65.62 | 252,707 | -0.06(-0.09%) |
Aug 15, 2013 | 65.83 | 66.40 | 64.00 | 65.68 | 283,709 | -1.15(-1.72%) |
Aug 14, 2013 | 67.99 | 68.57 | 66.61 | 66.83 | 239,883 | -1.60(-2.34%) |
Aug 13, 2013 | 68.50 | 69.69 | 68.00 | 68.43 | 350,854 | +0.27(+0.40%) |
Aug 12, 2013 | 66.12 | 68.21 | 65.78 | 68.16 | 458,695 | +2.13(+3.23%) |
Aug 09, 2013 | 64.68 | 66.35 | 64.55 | 66.03 | 328,633 | +1.35(+2.09%) |
Aug 08, 2013 | 63.51 | 65.38 | 63.51 | 64.68 | 366,913 | +1.24(+1.95%) |
Aug 07, 2013 | 65.70 | 65.86 | 62.18 | 63.44 | 748,164 | -2.59(-3.92%) |
Aug 06, 2013 | 67.30 | 68.00 | 65.53 | 66.03 | 1,311,234 | -4.47(-6.34%) |
Aug 05, 2013 | 68.50 | 72.08 | 67.96 | 70.50 | 786,686 | +1.91(+2.78%) |
Aug 02, 2013 | 65.11 | 68.60 | 64.75 | 68.59 | 524,924 | +3.48(+5.34%) |
Aug 01, 2013 | 62.25 | 65.99 | 62.05 | 65.11 | 1,796,043 | -2.56(-3.78%) |
Jul 31, 2013 | 66.50 | 69.22 | 66.23 | 67.67 | 691,408 | +1.76(+2.67%) |
Jul 30, 2013 | 65.38 | 67.00 | 65.34 | 65.91 | 419,193 | +0.95(+1.46%) |
Jul 29, 2013 | 64.10 | 66.34 | 63.61 | 64.96 | 407,805 | +0.93(+1.45%) |
Jul 26, 2013 | 63.90 | 64.44 | 63.24 | 64.03 | 115,937 | -0.31(-0.48%) |
Jul 25, 2013 | 63.14 | 64.39 | 62.76 | 64.34 | 183,835 | +0.92(+1.45%) |
Jul 24, 2013 | 64.78 | 64.90 | 63.05 | 63.42 | 144,957 | -1.09(-1.69%) |
Jul 23, 2013 | 64.19 | 64.71 | 63.52 | 64.51 | 183,469 | +0.77(+1.21%) |
Jul 22, 2013 | 63.23 | 65.90 | 62.60 | 63.74 | 514,620 | -0.39(-0.61%) |
Jul 19, 2013 | 63.86 | 64.70 | 61.61 | 64.13 | 234,166 | -0.43(-0.67%) |
Jul 18, 2013 | 64.32 | 64.95 | 63.68 | 64.56 | 245,883 | +0.16(+0.25%) |
Jul 17, 2013 | 63.14 | 64.50 | 63.14 | 64.40 | 263,954 | +1.68(+2.68%) |
Jul 16, 2013 | 64.18 | 64.95 | 61.46 | 62.72 | 632,700 | -1.46(-2.27%) |
Jul 15, 2013 | 64.49 | 64.87 | 63.28 | 64.18 | 267,712 | +0.11(+0.17%) |
Jul 12, 2013 | 64.70 | 64.95 | 63.80 | 64.07 | 311,467 | -0.54(-0.84%) |
Jul 11, 2013 | 64.80 | 65.50 | 64.36 | 64.61 | 325,914 | +1.34(+2.12%) |
Jul 10, 2013 | 63.17 | 64.19 | 62.00 | 63.27 | 470,313 | -0.11(-0.17%) |
Jul 09, 2013 | 64.90 | 64.97 | 63.10 | 63.38 | 406,954 | -0.76(-1.18%) |
Jul 08, 2013 | 65.92 | 65.92 | 64.06 | 64.14 | 259,454 | -1.35(-2.06%) |
Jul 05, 2013 | 66.03 | 66.45 | 64.75 | 65.49 | 245,580 | +0.51(+0.78%) |
Jul 03, 2013 | 62.81 | 65.44 | 62.74 | 64.98 | 205,952 | +1.41(+2.22%) |
Jul 02, 2013 | 66.37 | 66.42 | 62.92 | 63.57 | 617,743 | -2.26(-3.43%) |