Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 74.00 | 75.55 | 73.71 | 74.45 | 2,562,581 | +0.46(+0.62%) |
Sep 26, 2013 | 73.92 | 74.16 | 73.07 | 73.99 | 1,569,984 | +0.81(+1.11%) |
Sep 25, 2013 | 74.18 | 74.18 | 72.75 | 73.18 | 2,324,799 | -0.98(-1.32%) |
Sep 24, 2013 | 75.00 | 75.15 | 73.89 | 74.16 | 1,836,905 | -0.85(-1.13%) |
Sep 23, 2013 | 75.14 | 75.48 | 73.37 | 75.01 | 2,990,306 | -0.97(-1.28%) |
Sep 20, 2013 | 77.29 | 77.29 | 75.73 | 75.98 | 3,437,586 | -1.51(-1.95%) |
Sep 19, 2013 | 75.73 | 78.62 | 75.25 | 77.49 | 4,462,517 | +1.77(+2.34%) |
Sep 18, 2013 | 75.21 | 75.79 | 73.39 | 75.72 | 3,574,906 | +0.70(+0.93%) |
Sep 17, 2013 | 74.12 | 75.06 | 74.07 | 75.02 | 2,182,202 | +0.72(+0.97%) |
Sep 16, 2013 | 74.71 | 74.99 | 74.20 | 74.30 | 1,471,281 | +0.27(+0.36%) |
Sep 13, 2013 | 73.77 | 74.95 | 73.41 | 74.03 | 2,361,946 | +0.71(+0.97%) |
Sep 12, 2013 | 74.73 | 74.78 | 73.22 | 73.32 | 2,722,722 | -1.26(-1.69%) |
Sep 11, 2013 | 73.55 | 75.00 | 73.24 | 74.58 | 4,997,385 | +1.37(+1.87%) |
Sep 10, 2013 | 76.20 | 76.34 | 73.16 | 73.21 | 5,877,887 | -2.41(-3.19%) |
Sep 09, 2013 | 75.76 | 76.74 | 74.87 | 75.62 | 3,131,129 | -0.08(-0.11%) |
Sep 06, 2013 | 76.00 | 76.20 | 74.14 | 75.70 | 3,528,337 | -0.14(-0.18%) |
Sep 05, 2013 | 75.91 | 76.22 | 75.50 | 75.84 | 2,343,881 | +0.44(+0.58%) |
Sep 04, 2013 | 74.67 | 75.92 | 74.43 | 75.40 | 3,459,083 | +0.97(+1.30%) |
Sep 03, 2013 | 74.70 | 75.01 | 74.10 | 74.43 | 2,961,956 | +0.34(+0.46%) |
Aug 30, 2013 | 73.60 | 74.28 | 73.05 | 74.09 | 11,765,952 | +0.94(+1.29%) |
Aug 29, 2013 | 71.53 | 73.52 | 71.53 | 73.15 | 2,234,960 | +1.40(+1.95%) |
Aug 28, 2013 | 71.10 | 72.19 | 70.66 | 71.75 | 2,475,658 | +0.52(+0.73%) |
Aug 27, 2013 | 72.00 | 72.77 | 71.05 | 71.23 | 3,161,548 | -1.34(-1.85%) |
Aug 26, 2013 | 72.95 | 73.59 | 72.53 | 72.57 | 1,769,598 | +0.00(+0.00%) |
Aug 23, 2013 | 72.48 | 72.82 | 71.80 | 72.57 | 2,272,130 | +0.38(+0.53%) |
Aug 22, 2013 | 71.95 | 72.45 | 71.47 | 72.19 | 1,796,666 | +0.54(+0.75%) |
Aug 21, 2013 | 71.26 | 72.38 | 71.26 | 71.65 | 2,396,087 | +0.39(+0.55%) |
Aug 20, 2013 | 70.03 | 72.01 | 70.00 | 71.26 | 2,217,020 | +1.50(+2.15%) |
Aug 19, 2013 | 70.15 | 70.44 | 68.83 | 69.76 | 2,032,134 | -0.44(-0.63%) |
Aug 16, 2013 | 70.58 | 70.73 | 69.60 | 70.20 | 3,189,826 | -1.03(-1.45%) |
Aug 15, 2013 | 71.75 | 71.80 | 70.20 | 71.23 | 3,748,003 | -0.77(-1.07%) |
Aug 14, 2013 | 72.50 | 72.75 | 71.67 | 72.00 | 3,201,723 | -0.40(-0.55%) |
Aug 13, 2013 | 72.76 | 72.98 | 71.88 | 72.40 | 2,292,791 | +0.40(+0.56%) |
Aug 12, 2013 | 71.73 | 72.54 | 71.51 | 72.00 | 1,999,867 | -0.05(-0.07%) |
Aug 09, 2013 | 71.07 | 72.53 | 70.74 | 72.05 | 4,149,240 | +0.77(+1.08%) |
Aug 08, 2013 | 70.11 | 71.73 | 69.66 | 71.28 | 4,869,293 | +1.75(+2.52%) |
Aug 07, 2013 | 70.27 | 70.53 | 68.91 | 69.53 | 3,119,002 | -0.86(-1.22%) |
Aug 06, 2013 | 70.77 | 71.50 | 67.85 | 70.39 | 14,965,940 | +2.51(+3.70%) |
Aug 05, 2013 | 69.02 | 69.17 | 67.65 | 67.88 | 5,184,592 | -0.92(-1.34%) |
Aug 02, 2013 | 69.02 | 69.23 | 68.05 | 68.80 | 3,689,823 | +0.15(+0.22%) |
Aug 01, 2013 | 68.12 | 69.00 | 67.77 | 68.65 | 4,478,271 | +1.31(+1.95%) |
Jul 31, 2013 | 66.23 | 67.78 | 66.09 | 67.34 | 4,917,663 | +1.78(+2.72%) |
Jul 30, 2013 | 65.00 | 65.69 | 64.30 | 65.56 | 3,579,707 | +1.56(+2.44%) |
Jul 29, 2013 | 64.81 | 65.67 | 63.97 | 64.00 | 2,763,679 | -0.83(-1.28%) |
Jul 26, 2013 | 64.08 | 65.50 | 63.77 | 64.83 | 4,784,662 | +0.26(+0.40%) |
Jul 25, 2013 | 63.97 | 64.74 | 63.26 | 64.57 | 3,597,580 | +0.68(+1.06%) |
Jul 24, 2013 | 63.38 | 64.28 | 62.78 | 63.89 | 4,047,461 | +0.49(+0.77%) |
Jul 23, 2013 | 62.85 | 64.00 | 62.51 | 63.40 | 2,725,064 | +0.68(+1.08%) |
Jul 22, 2013 | 62.71 | 63.00 | 61.40 | 62.72 | 2,136,043 | +0.60(+0.97%) |
Jul 19, 2013 | 61.82 | 62.42 | 61.46 | 62.12 | 2,573,450 | +0.43(+0.70%) |
Jul 18, 2013 | 63.00 | 63.00 | 60.08 | 61.69 | 6,499,877 | -1.18(-1.88%) |
Jul 17, 2013 | 62.97 | 63.01 | 62.06 | 62.87 | 2,280,380 | +0.26(+0.42%) |
Jul 16, 2013 | 62.67 | 62.98 | 61.75 | 62.61 | 2,727,556 | -0.04(-0.06%) |
Jul 15, 2013 | 62.50 | 62.81 | 61.81 | 62.65 | 3,670,433 | -1.17(-1.83%) |
Jul 12, 2013 | 64.38 | 64.90 | 63.25 | 63.82 | 2,488,872 | -0.37(-0.58%) |
Jul 11, 2013 | 64.85 | 64.94 | 63.77 | 64.19 | 2,125,256 | +0.02(+0.03%) |
Jul 10, 2013 | 64.61 | 64.61 | 63.37 | 64.17 | 2,312,833 | -0.11(-0.17%) |
Jul 09, 2013 | 64.05 | 65.11 | 63.76 | 64.28 | 2,686,592 | +0.52(+0.82%) |
Jul 08, 2013 | 63.45 | 64.17 | 63.16 | 63.76 | 1,855,145 | +0.79(+1.25%) |
Jul 05, 2013 | 62.79 | 63.05 | 62.00 | 62.97 | 1,706,870 | +0.51(+0.82%) |
Jul 03, 2013 | 61.96 | 62.57 | 61.60 | 62.46 | 1,106,104 | +0.10(+0.16%) |
Jul 02, 2013 | 62.09 | 63.25 | 61.50 | 62.36 | 2,202,113 | +0.18(+0.29%) |