Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 75.17 | 76.70 | 75.17 | 76.31 | 432,227 | +0.28(+0.37%) |
Sep 27, 2013 | 75.22 | 76.05 | 75.09 | 76.03 | 213,587 | +0.46(+0.61%) |
Sep 26, 2013 | 75.71 | 75.86 | 75.03 | 75.57 | 162,044 | +0.06(+0.09%) |
Sep 25, 2013 | 75.64 | 75.93 | 75.34 | 75.50 | 505,820 | -0.27(-0.35%) |
Sep 24, 2013 | 75.37 | 76.12 | 75.28 | 75.77 | 361,859 | +0.24(+0.32%) |
Sep 23, 2013 | 75.52 | 75.76 | 75.13 | 75.53 | 122,886 | +0.01(+0.01%) |
Sep 20, 2013 | 76.03 | 76.03 | 75.46 | 75.52 | 258,182 | -0.21(-0.28%) |
Sep 19, 2013 | 76.11 | 76.43 | 75.58 | 75.73 | 156,955 | -0.38(-0.50%) |
Sep 18, 2013 | 75.45 | 76.37 | 75.17 | 76.11 | 390,782 | +1.21(+1.61%) |
Sep 17, 2013 | 73.76 | 75.03 | 73.56 | 74.91 | 292,542 | +1.15(+1.56%) |
Sep 16, 2013 | 73.97 | 73.97 | 73.30 | 73.76 | 289,152 | +1.26(+1.74%) |
Sep 13, 2013 | 72.54 | 72.75 | 72.40 | 72.50 | 90,242 | -0.12(-0.17%) |
Sep 12, 2013 | 72.91 | 72.91 | 72.11 | 72.62 | 181,676 | -0.29(-0.39%) |
Sep 11, 2013 | 72.52 | 73.36 | 72.41 | 72.91 | 321,325 | +0.55(+0.76%) |
Sep 10, 2013 | 72.26 | 72.63 | 71.90 | 72.36 | 278,994 | +0.17(+0.23%) |
Sep 09, 2013 | 72.03 | 72.29 | 71.75 | 72.19 | 161,053 | +0.22(+0.31%) |
Sep 06, 2013 | 71.82 | 72.44 | 70.58 | 71.97 | 386,914 | +0.43(+0.60%) |
Sep 05, 2013 | 71.96 | 72.14 | 71.17 | 71.54 | 162,562 | -0.28(-0.39%) |
Sep 04, 2013 | 70.45 | 72.02 | 70.45 | 71.82 | 284,881 | +1.22(+1.73%) |
Sep 03, 2013 | 71.82 | 72.34 | 70.19 | 70.60 | 451,672 | -0.89(-1.25%) |
Aug 30, 2013 | 72.29 | 72.51 | 71.38 | 71.49 | 206,658 | -0.90(-1.24%) |
Aug 29, 2013 | 72.23 | 72.53 | 71.81 | 72.39 | 143,312 | +0.20(+0.28%) |
Aug 28, 2013 | 72.38 | 72.63 | 72.10 | 72.18 | 408,320 | -0.33(-0.46%) |
Aug 27, 2013 | 72.53 | 72.72 | 72.20 | 72.52 | 350,131 | -0.38(-0.52%) |
Aug 26, 2013 | 71.51 | 72.92 | 71.25 | 72.90 | 442,932 | +1.42(+1.99%) |
Aug 23, 2013 | 71.39 | 71.75 | 70.62 | 71.48 | 237,284 | +0.26(+0.36%) |
Aug 22, 2013 | 70.24 | 71.45 | 69.83 | 71.22 | 203,993 | +0.96(+1.37%) |
Aug 21, 2013 | 70.74 | 70.81 | 69.84 | 70.25 | 333,825 | -0.64(-0.90%) |
Aug 20, 2013 | 69.99 | 70.91 | 69.77 | 70.89 | 321,679 | +1.00(+1.43%) |
Aug 19, 2013 | 69.56 | 70.00 | 69.34 | 69.89 | 257,755 | +0.32(+0.47%) |
Aug 16, 2013 | 69.92 | 70.18 | 69.02 | 69.57 | 193,535 | -0.67(-0.95%) |
Aug 15, 2013 | 70.74 | 71.27 | 69.70 | 70.23 | 416,679 | -1.25(-1.75%) |
Aug 14, 2013 | 71.76 | 71.94 | 71.43 | 71.49 | 384,335 | -0.26(-0.36%) |
Aug 13, 2013 | 71.56 | 71.86 | 71.19 | 71.75 | 467,605 | +0.28(+0.39%) |
Aug 12, 2013 | 71.05 | 71.61 | 70.82 | 71.47 | 413,699 | +0.14(+0.19%) |
Aug 09, 2013 | 71.25 | 71.90 | 71.00 | 71.33 | 269,164 | -0.21(-0.30%) |
Aug 08, 2013 | 72.20 | 72.20 | 71.42 | 71.54 | 587,353 | -0.26(-0.36%) |
Aug 07, 2013 | 72.23 | 72.37 | 71.64 | 71.80 | 193,049 | -0.54(-0.75%) |
Aug 06, 2013 | 72.70 | 72.92 | 72.05 | 72.35 | 441,798 | -0.47(-0.65%) |
Aug 05, 2013 | 72.78 | 73.12 | 72.54 | 72.82 | 213,006 | -0.21(-0.29%) |
Aug 02, 2013 | 73.07 | 73.15 | 72.53 | 73.03 | 174,865 | -0.18(-0.24%) |
Aug 01, 2013 | 73.96 | 74.19 | 72.75 | 73.20 | 447,346 | -0.14(-0.19%) |
Jul 31, 2013 | 72.02 | 74.39 | 72.02 | 73.34 | 467,324 | +0.26(+0.35%) |
Jul 30, 2013 | 73.71 | 74.19 | 73.04 | 73.08 | 238,833 | -0.30(-0.42%) |
Jul 29, 2013 | 73.35 | 73.66 | 72.74 | 73.39 | 127,680 | -0.18(-0.25%) |
Jul 26, 2013 | 73.07 | 73.78 | 72.57 | 73.57 | 187,191 | +0.23(+0.31%) |
Jul 25, 2013 | 73.28 | 73.57 | 72.87 | 73.34 | 159,785 | +0.04(+0.05%) |
Jul 24, 2013 | 73.84 | 73.97 | 73.23 | 73.31 | 147,993 | -0.49(-0.66%) |
Jul 23, 2013 | 73.76 | 73.84 | 73.33 | 73.79 | 140,209 | +0.18(+0.25%) |
Jul 22, 2013 | 73.63 | 74.03 | 73.32 | 73.61 | 357,380 | +0.29(+0.39%) |
Jul 19, 2013 | 72.69 | 73.70 | 72.62 | 73.32 | 422,282 | +0.36(+0.49%) |
Jul 18, 2013 | 72.16 | 73.02 | 72.16 | 72.96 | 229,448 | +1.02(+1.42%) |
Jul 17, 2013 | 71.81 | 72.29 | 71.57 | 71.94 | 191,091 | +0.54(+0.75%) |
Jul 16, 2013 | 72.18 | 72.39 | 71.18 | 71.40 | 322,297 | -0.88(-1.21%) |
Jul 15, 2013 | 72.86 | 73.41 | 71.77 | 72.28 | 364,694 | -0.77(-1.05%) |
Jul 12, 2013 | 71.98 | 73.41 | 71.86 | 73.05 | 357,493 | +1.02(+1.41%) |
Jul 11, 2013 | 72.49 | 72.49 | 71.87 | 72.03 | 234,250 | +0.26(+0.36%) |
Jul 10, 2013 | 71.58 | 71.98 | 71.48 | 71.77 | 214,455 | +0.19(+0.27%) |
Jul 09, 2013 | 72.96 | 72.55 | 71.54 | 71.58 | 240,643 | -0.97(-1.34%) |
Jul 08, 2013 | 72.43 | 73.04 | 72.26 | 72.55 | 173,277 | +0.15(+0.20%) |
Jul 05, 2013 | 72.55 | 72.55 | 71.79 | 72.40 | 139,433 | +0.33(+0.46%) |
Jul 03, 2013 | 71.85 | 72.88 | 71.40 | 72.07 | 244,706 | +0.04(+0.05%) |
Jul 02, 2013 | 72.48 | 73.29 | 71.67 | 72.03 | 163,784 | -0.45(-0.62%) |