Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 73.93 | 74.00 | 73.58 | 73.97 | 11,602 | +0.30(+0.41%) |
Sep 26, 2013 | 74.04 | 74.04 | 73.52 | 73.67 | 3,892 | +0.77(+1.06%) |
Sep 25, 2013 | 72.99 | 73.27 | 72.65 | 72.90 | 7,707 | -0.70(-0.95%) |
Sep 24, 2013 | 73.68 | 73.90 | 73.55 | 73.60 | 21,206 | +0.10(+0.14%) |
Sep 23, 2013 | 73.34 | 73.68 | 73.10 | 73.50 | 6,749 | +0.21(+0.29%) |
Sep 20, 2013 | 73.16 | 73.42 | 72.92 | 73.29 | 8,492 | +0.05(+0.07%) |
Sep 19, 2013 | 73.27 | 73.68 | 72.85 | 73.24 | 11,766 | -0.11(-0.15%) |
Sep 18, 2013 | 71.68 | 73.44 | 71.25 | 73.35 | 11,898 | +1.62(+2.26%) |
Sep 17, 2013 | 71.21 | 71.75 | 70.98 | 71.73 | 12,953 | -2.10(-2.84%) |
Sep 16, 2013 | 73.34 | 74.10 | 72.81 | 73.83 | 4,756 | +1.02(+1.40%) |
Sep 13, 2013 | 72.81 | 72.81 | 72.31 | 72.81 | 8,431 | +1.18(+1.65%) |
Sep 12, 2013 | 71.54 | 71.74 | 71.40 | 71.63 | 15,627 | -0.72(-1.00%) |
Sep 11, 2013 | 71.69 | 72.52 | 71.69 | 72.35 | 10,236 | -1.90(-2.56%) |
Sep 10, 2013 | 74.05 | 74.39 | 73.66 | 74.25 | 11,948 | -0.05(-0.07%) |
Sep 09, 2013 | 72.39 | 74.70 | 72.39 | 74.30 | 86,438 | +3.10(+4.35%) |
Sep 06, 2013 | 70.88 | 71.31 | 70.59 | 71.20 | 123,479 | +0.80(+1.14%) |
Sep 05, 2013 | 70.37 | 70.50 | 70.01 | 70.40 | 21,741 | -1.10(-1.55%) |
Sep 04, 2013 | 71.21 | 71.68 | 71.06 | 71.50 | 5,202 | +1.02(+1.45%) |
Sep 03, 2013 | 70.52 | 70.99 | 70.24 | 70.48 | 36,422 | +2.13(+3.12%) |
Aug 30, 2013 | 68.70 | 68.81 | 68.35 | 68.35 | 3,433 | -3.15(-4.41%) |
Aug 29, 2013 | 71.01 | 71.50 | 71.01 | 71.50 | 26,421 | +1.00(+1.42%) |
Aug 28, 2013 | 70.68 | 70.68 | 70.50 | 70.50 | 10,749 | +0.13(+0.18%) |
Aug 27, 2013 | 71.05 | 72.35 | 70.01 | 70.37 | 16,469 | -1.63(-2.26%) |
Aug 26, 2013 | 72.22 | 72.65 | 72.00 | 72.00 | 11,408 | -0.48(-0.66%) |
Aug 23, 2013 | 71.95 | 72.85 | 71.95 | 72.48 | 33,980 | +0.30(+0.42%) |
Aug 22, 2013 | 71.11 | 72.24 | 71.01 | 72.18 | 24,776 | +1.43(+2.02%) |
Aug 21, 2013 | 71.03 | 71.03 | 70.22 | 70.75 | 16,821 | -0.35(-0.49%) |
Aug 20, 2013 | 70.77 | 71.27 | 70.77 | 71.10 | 5,093 | -1.15(-1.59%) |
Aug 19, 2013 | 72.76 | 72.76 | 72.00 | 72.25 | 3,596 | -0.65(-0.89%) |
Aug 16, 2013 | 73.60 | 73.60 | 72.90 | 72.90 | 4,956 | -0.20(-0.27%) |
Aug 15, 2013 | 73.43 | 73.84 | 72.95 | 73.10 | 10,557 | -1.45(-1.95%) |
Aug 14, 2013 | 75.16 | 75.29 | 74.55 | 74.55 | 3,974 | -0.18(-0.24%) |
Aug 13, 2013 | 74.48 | 74.73 | 73.85 | 74.73 | 8,848 | +0.50(+0.67%) |
Aug 12, 2013 | 74.23 | 74.23 | 73.88 | 74.23 | 2,609 | +0.31(+0.42%) |
Aug 09, 2013 | 74.35 | 74.50 | 73.92 | 73.92 | 2,335 | -1.08(-1.44%) |
Aug 08, 2013 | 75.51 | 75.51 | 74.17 | 75.00 | 3,750 | -1.27(-1.67%) |
Aug 07, 2013 | 76.50 | 76.50 | 76.27 | 76.27 | 3,367 | -0.96(-1.24%) |
Aug 06, 2013 | 77.61 | 77.74 | 77.01 | 77.23 | 3,494 | -0.29(-0.37%) |
Aug 05, 2013 | 77.83 | 77.94 | 77.47 | 77.52 | 5,546 | +0.09(+0.12%) |
Aug 02, 2013 | 77.36 | 77.81 | 77.22 | 77.43 | 5,232 | -0.01(-0.01%) |
Aug 01, 2013 | 76.81 | 77.75 | 76.81 | 77.44 | 7,177 | +2.58(+3.45%) |
Jul 31, 2013 | 75.11 | 75.54 | 74.78 | 74.86 | 6,025 | -0.89(-1.17%) |
Jul 30, 2013 | 76.30 | 76.30 | 75.44 | 75.75 | 4,129 | +1.58(+2.13%) |
Jul 29, 2013 | 74.35 | 74.45 | 74.10 | 74.17 | 3,136 | -0.31(-0.42%) |
Jul 26, 2013 | 75.02 | 75.02 | 74.15 | 74.48 | 14,672 | -1.79(-2.35%) |
Jul 25, 2013 | 77.01 | 77.01 | 76.00 | 76.27 | 6,476 | -2.40(-3.05%) |
Jul 24, 2013 | 78.95 | 79.04 | 78.20 | 78.67 | 7,033 | -1.13(-1.42%) |
Jul 23, 2013 | 80.05 | 80.05 | 79.70 | 79.80 | 3,165 | +0.08(+0.10%) |
Jul 22, 2013 | 79.50 | 80.00 | 79.50 | 79.72 | 3,618 | +0.88(+1.12%) |
Jul 19, 2013 | 78.75 | 79.56 | 78.75 | 78.84 | 2,775 | -1.02(-1.28%) |
Jul 18, 2013 | 79.56 | 80.65 | 79.56 | 79.86 | 6,487 | +0.70(+0.88%) |
Jul 17, 2013 | 79.46 | 79.49 | 79.16 | 79.16 | 1,149 | -0.26(-0.33%) |
Jul 16, 2013 | 79.90 | 79.90 | 79.20 | 79.42 | 4,549 | -0.43(-0.54%) |
Jul 15, 2013 | 79.63 | 79.85 | 79.35 | 79.85 | 6,118 | +0.76(+0.96%) |
Jul 12, 2013 | 78.87 | 79.37 | 78.87 | 79.09 | 4,218 | -1.26(-1.57%) |
Jul 11, 2013 | 79.68 | 80.35 | 79.33 | 80.35 | 8,787 | +2.48(+3.18%) |
Jul 10, 2013 | 78.39 | 78.39 | 77.81 | 77.87 | 9,793 | -0.13(-0.17%) |
Jul 09, 2013 | 77.77 | 78.02 | 77.75 | 78.00 | 5,834 | +2.45(+3.24%) |
Jul 08, 2013 | 74.95 | 75.79 | 74.95 | 75.55 | 5,431 | +0.55(+0.73%) |
Jul 05, 2013 | 74.30 | 75.00 | 74.18 | 75.00 | 17,129 | +0.72(+0.97%) |
Jul 03, 2013 | 73.97 | 74.49 | 73.60 | 74.28 | 6,474 | +0.15(+0.20%) |
Jul 02, 2013 | 74.11 | 74.90 | 74.11 | 74.13 | 16,818 | +0.43(+0.58%) |