Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 72.38 | 72.44 | 71.67 | 72.19 | 2,147,244 | -0.74(-1.02%) |
Sep 27, 2013 | 72.91 | 73.35 | 72.68 | 72.93 | 1,149,333 | -0.37(-0.50%) |
Sep 26, 2013 | 73.81 | 74.34 | 72.63 | 73.30 | 1,644,439 | -0.26(-0.36%) |
Sep 25, 2013 | 73.75 | 73.95 | 73.53 | 73.56 | 1,178,658 | +0.01(+0.01%) |
Sep 24, 2013 | 73.63 | 74.29 | 73.01 | 73.55 | 1,725,451 | +0.07(+0.09%) |
Sep 23, 2013 | 73.43 | 73.79 | 71.94 | 73.49 | 2,615,360 | -0.33(-0.45%) |
Sep 20, 2013 | 73.11 | 74.66 | 73.01 | 73.81 | 3,483,289 | +0.82(+1.12%) |
Sep 19, 2013 | 76.31 | 76.48 | 72.16 | 73.00 | 5,171,325 | -3.32(-4.34%) |
Sep 18, 2013 | 78.53 | 78.90 | 75.48 | 76.31 | 4,871,804 | -2.32(-2.95%) |
Sep 17, 2013 | 79.13 | 79.15 | 78.14 | 78.63 | 1,068,214 | -0.52(-0.65%) |
Sep 16, 2013 | 79.37 | 79.40 | 78.81 | 79.15 | 1,237,691 | +0.58(+0.74%) |
Sep 13, 2013 | 78.01 | 79.02 | 78.00 | 78.57 | 1,101,670 | +0.92(+1.19%) |
Sep 12, 2013 | 77.46 | 78.13 | 77.21 | 77.65 | 1,061,461 | +0.35(+0.45%) |
Sep 11, 2013 | 76.77 | 77.60 | 76.60 | 77.30 | 1,305,645 | +0.57(+0.75%) |
Sep 10, 2013 | 76.01 | 76.78 | 75.92 | 76.73 | 1,004,888 | +0.96(+1.26%) |
Sep 09, 2013 | 75.97 | 76.34 | 75.62 | 75.77 | 1,364,242 | -0.15(-0.20%) |
Sep 06, 2013 | 76.44 | 76.70 | 75.09 | 75.92 | 1,357,768 | -0.39(-0.52%) |
Sep 05, 2013 | 75.43 | 76.78 | 75.43 | 76.31 | 1,573,406 | +0.85(+1.13%) |
Sep 04, 2013 | 74.48 | 75.56 | 74.12 | 75.46 | 1,260,042 | +0.83(+1.11%) |
Sep 03, 2013 | 74.62 | 75.14 | 74.05 | 74.63 | 1,385,831 | +0.72(+0.98%) |
Aug 30, 2013 | 74.51 | 74.75 | 73.65 | 73.91 | 1,208,454 | -0.33(-0.44%) |
Aug 29, 2013 | 73.36 | 74.78 | 73.30 | 74.24 | 892,481 | +0.55(+0.75%) |
Aug 28, 2013 | 73.34 | 73.96 | 73.05 | 73.68 | 1,630,972 | +0.22(+0.29%) |
Aug 27, 2013 | 74.19 | 74.23 | 73.25 | 73.47 | 1,388,575 | -1.23(-1.65%) |
Aug 26, 2013 | 74.61 | 75.13 | 74.20 | 74.70 | 1,041,760 | +0.19(+0.25%) |
Aug 23, 2013 | 74.19 | 74.62 | 73.97 | 74.51 | 782,430 | +0.23(+0.32%) |
Aug 22, 2013 | 73.27 | 74.62 | 73.18 | 74.27 | 832,664 | +1.16(+1.59%) |
Aug 21, 2013 | 73.67 | 73.69 | 72.72 | 73.11 | 1,048,286 | -0.69(-0.93%) |
Aug 20, 2013 | 72.64 | 73.99 | 72.47 | 73.80 | 1,213,952 | +1.07(+1.47%) |
Aug 19, 2013 | 72.61 | 73.16 | 72.61 | 72.72 | 908,815 | +0.07(+0.09%) |
Aug 16, 2013 | 71.88 | 73.25 | 71.86 | 72.66 | 1,234,132 | +0.61(+0.85%) |
Aug 15, 2013 | 72.68 | 73.32 | 71.18 | 72.05 | 1,445,930 | -1.20(-1.64%) |
Aug 14, 2013 | 73.96 | 74.11 | 73.15 | 73.25 | 1,063,790 | -0.92(-1.24%) |
Aug 13, 2013 | 74.00 | 74.51 | 72.95 | 74.17 | 1,274,215 | +0.45(+0.61%) |
Aug 12, 2013 | 73.34 | 73.77 | 72.85 | 73.72 | 1,400,634 | +0.05(+0.06%) |
Aug 09, 2013 | 74.11 | 74.43 | 73.22 | 73.67 | 1,263,446 | -0.22(-0.29%) |
Aug 08, 2013 | 73.76 | 74.31 | 73.13 | 73.89 | 1,431,607 | +0.80(+1.09%) |
Aug 07, 2013 | 73.00 | 73.49 | 72.76 | 73.09 | 1,764,663 | +0.06(+0.08%) |
Aug 06, 2013 | 72.92 | 73.20 | 72.08 | 73.03 | 2,044,832 | -0.08(-0.10%) |
Aug 05, 2013 | 72.50 | 73.70 | 71.97 | 73.11 | 1,439,997 | +0.51(+0.70%) |
Aug 02, 2013 | 72.45 | 72.84 | 71.89 | 72.60 | 1,473,857 | +0.03(+0.04%) |
Aug 01, 2013 | 73.32 | 73.72 | 71.54 | 72.57 | 2,453,106 | -0.53(-0.72%) |
Jul 31, 2013 | 71.65 | 73.87 | 71.62 | 73.10 | 1,950,579 | +1.30(+1.81%) |
Jul 30, 2013 | 72.94 | 73.02 | 71.45 | 71.80 | 1,908,198 | -0.70(-0.97%) |
Jul 29, 2013 | 72.78 | 73.06 | 72.38 | 72.51 | 938,210 | -0.35(-0.48%) |
Jul 26, 2013 | 72.86 | 73.45 | 72.08 | 72.86 | 1,394,831 | -0.40(-0.55%) |
Jul 25, 2013 | 73.13 | 73.35 | 72.60 | 73.26 | 1,110,697 | -0.10(-0.14%) |
Jul 24, 2013 | 73.77 | 74.43 | 73.08 | 73.36 | 1,434,611 | -0.05(-0.06%) |
Jul 23, 2013 | 73.77 | 74.01 | 73.24 | 73.41 | 1,218,661 | -0.23(-0.31%) |
Jul 22, 2013 | 73.07 | 74.08 | 72.84 | 73.64 | 1,014,146 | +0.53(+0.72%) |
Jul 19, 2013 | 72.99 | 73.15 | 71.97 | 73.11 | 1,055,653 | +0.27(+0.37%) |
Jul 18, 2013 | 71.41 | 73.90 | 71.41 | 72.84 | 1,842,083 | +1.91(+2.69%) |
Jul 17, 2013 | 70.76 | 71.52 | 70.68 | 70.93 | 1,151,507 | +0.54(+0.76%) |
Jul 16, 2013 | 71.22 | 71.25 | 69.95 | 70.40 | 1,719,955 | -0.88(-1.24%) |
Jul 15, 2013 | 71.25 | 71.65 | 71.14 | 71.28 | 1,256,214 | -0.13(-0.18%) |
Jul 12, 2013 | 72.04 | 72.11 | 71.05 | 71.41 | 1,420,891 | -0.10(-0.14%) |
Jul 11, 2013 | 71.11 | 71.82 | 70.70 | 71.51 | 2,114,722 | +1.18(+1.68%) |
Jul 10, 2013 | 70.12 | 70.87 | 70.06 | 70.33 | 1,624,382 | +0.22(+0.31%) |
Jul 09, 2013 | 69.58 | 70.43 | 69.34 | 70.11 | 1,899,686 | +0.77(+1.11%) |
Jul 08, 2013 | 69.70 | 70.11 | 69.12 | 69.34 | 1,925,544 | -0.10(-0.15%) |
Jul 05, 2013 | 68.53 | 69.46 | 68.28 | 69.45 | 1,345,559 | +0.96(+1.40%) |
Jul 03, 2013 | 67.20 | 68.51 | 66.80 | 68.49 | 1,159,249 | +0.75(+1.11%) |
Jul 02, 2013 | 68.20 | 68.40 | 67.53 | 67.74 | 1,880,102 | -0.65(-0.95%) |