Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 79.65 | 79.91 | 79.40 | 79.49 | 1,389,798 | -0.83(-1.03%) |
Sep 27, 2013 | 80.20 | 80.52 | 79.81 | 80.32 | 923,182 | -0.10(-0.12%) |
Sep 26, 2013 | 79.85 | 80.48 | 79.74 | 80.42 | 991,146 | +0.53(+0.67%) |
Sep 25, 2013 | 80.14 | 80.20 | 79.74 | 79.88 | 1,261,628 | -0.18(-0.23%) |
Sep 24, 2013 | 80.14 | 80.49 | 79.91 | 80.07 | 1,475,303 | +0.08(+0.09%) |
Sep 23, 2013 | 80.36 | 80.72 | 79.61 | 79.99 | 1,760,879 | -0.37(-0.46%) |
Sep 20, 2013 | 82.02 | 82.03 | 80.18 | 80.36 | 2,892,320 | -1.46(-1.78%) |
Sep 19, 2013 | 82.29 | 82.70 | 81.79 | 81.82 | 1,091,159 | -0.45(-0.55%) |
Sep 18, 2013 | 82.38 | 82.65 | 81.31 | 82.27 | 1,559,953 | -0.13(-0.16%) |
Sep 17, 2013 | 81.54 | 82.47 | 81.44 | 82.40 | 1,047,652 | +0.80(+0.98%) |
Sep 16, 2013 | 81.04 | 81.78 | 80.27 | 81.60 | 1,148,760 | +1.34(+1.66%) |
Sep 13, 2013 | 80.15 | 80.33 | 79.48 | 80.27 | 1,065,569 | +0.38(+0.47%) |
Sep 12, 2013 | 79.31 | 80.17 | 79.31 | 79.89 | 1,270,206 | +0.53(+0.66%) |
Sep 11, 2013 | 78.91 | 79.37 | 78.86 | 79.37 | 1,707,900 | +0.55(+0.70%) |
Sep 10, 2013 | 78.00 | 79.04 | 77.81 | 78.81 | 1,651,949 | +0.78(+1.01%) |
Sep 09, 2013 | 77.90 | 78.30 | 77.90 | 78.03 | 1,196,931 | +0.33(+0.42%) |
Sep 06, 2013 | 78.20 | 78.30 | 77.04 | 77.71 | 1,238,675 | -0.37(-0.47%) |
Sep 05, 2013 | 78.11 | 78.21 | 77.82 | 78.07 | 1,331,997 | +0.00(+0.00%) |
Sep 04, 2013 | 77.56 | 78.68 | 77.56 | 78.07 | 1,566,404 | +0.35(+0.45%) |
Sep 03, 2013 | 77.96 | 78.40 | 77.51 | 77.72 | 1,472,652 | +0.73(+0.94%) |
Aug 30, 2013 | 77.75 | 77.90 | 76.75 | 77.00 | 1,212,160 | -0.66(-0.85%) |
Aug 29, 2013 | 77.16 | 78.01 | 76.76 | 77.66 | 1,048,839 | +0.60(+0.78%) |
Aug 28, 2013 | 77.15 | 77.54 | 76.76 | 77.05 | 1,601,850 | +0.02(+0.02%) |
Aug 27, 2013 | 78.26 | 78.77 | 76.95 | 77.04 | 1,544,442 | -1.34(-1.71%) |
Aug 26, 2013 | 78.60 | 78.88 | 78.14 | 78.38 | 1,253,097 | -0.02(-0.02%) |
Aug 23, 2013 | 77.94 | 78.50 | 77.80 | 78.40 | 1,942,870 | +0.45(+0.57%) |
Aug 22, 2013 | 78.17 | 78.64 | 77.84 | 77.95 | 1,232,584 | +0.02(+0.03%) |
Aug 21, 2013 | 77.57 | 78.48 | 77.53 | 77.92 | 1,546,436 | +0.22(+0.28%) |
Aug 20, 2013 | 77.75 | 78.31 | 77.67 | 77.71 | 2,012,701 | +0.00(+0.00%) |
Aug 19, 2013 | 77.83 | 78.74 | 77.70 | 77.71 | 1,781,016 | -0.23(-0.30%) |
Aug 16, 2013 | 77.57 | 78.46 | 77.47 | 77.94 | 1,915,427 | +0.19(+0.25%) |
Aug 15, 2013 | 77.91 | 78.63 | 77.47 | 77.75 | 1,924,153 | -0.90(-1.14%) |
Aug 14, 2013 | 78.93 | 79.10 | 78.50 | 78.65 | 1,608,443 | -0.32(-0.41%) |
Aug 13, 2013 | 78.99 | 79.23 | 78.28 | 78.97 | 2,033,340 | +0.27(+0.35%) |
Aug 12, 2013 | 79.09 | 79.31 | 78.66 | 78.70 | 1,385,560 | -0.46(-0.59%) |
Aug 09, 2013 | 79.25 | 79.50 | 78.79 | 79.16 | 1,821,106 | -0.10(-0.13%) |
Aug 08, 2013 | 79.66 | 79.93 | 79.21 | 79.26 | 1,856,497 | -0.18(-0.23%) |
Aug 07, 2013 | 78.22 | 79.48 | 78.22 | 79.44 | 1,664,741 | +0.79(+1.00%) |
Aug 06, 2013 | 79.00 | 79.46 | 78.58 | 78.65 | 1,813,584 | -0.45(-0.57%) |
Aug 05, 2013 | 78.66 | 79.27 | 78.34 | 79.10 | 2,102,359 | +0.44(+0.56%) |
Aug 02, 2013 | 78.31 | 79.80 | 77.34 | 78.66 | 6,419,328 | +1.49(+1.93%) |
Aug 01, 2013 | 76.64 | 77.50 | 76.64 | 77.17 | 2,816,117 | +0.85(+1.12%) |
Jul 31, 2013 | 75.35 | 76.95 | 75.27 | 76.32 | 3,515,356 | +0.93(+1.23%) |
Jul 30, 2013 | 76.08 | 76.70 | 74.96 | 75.39 | 2,517,259 | -0.37(-0.49%) |
Jul 29, 2013 | 74.79 | 75.89 | 74.78 | 75.76 | 1,942,441 | +0.69(+0.92%) |
Jul 26, 2013 | 74.64 | 75.07 | 74.38 | 75.07 | 1,942,197 | +0.12(+0.17%) |
Jul 25, 2013 | 74.87 | 75.08 | 74.38 | 74.95 | 1,675,414 | +0.09(+0.12%) |
Jul 24, 2013 | 75.32 | 77.09 | 74.09 | 74.86 | 3,730,633 | +1.28(+1.73%) |
Jul 23, 2013 | 73.79 | 74.03 | 73.15 | 73.58 | 2,072,601 | +0.27(+0.36%) |
Jul 22, 2013 | 73.46 | 73.46 | 73.19 | 73.32 | 1,130,112 | +0.07(+0.09%) |
Jul 19, 2013 | 72.78 | 73.29 | 72.78 | 73.25 | 1,689,750 | +0.20(+0.27%) |
Jul 18, 2013 | 71.91 | 73.24 | 71.91 | 73.05 | 1,844,101 | +0.46(+0.63%) |
Jul 17, 2013 | 72.45 | 72.85 | 72.34 | 72.59 | 1,249,979 | +0.30(+0.41%) |
Jul 16, 2013 | 73.34 | 73.42 | 72.26 | 72.30 | 1,560,566 | -0.87(-1.19%) |
Jul 15, 2013 | 73.16 | 73.47 | 72.96 | 73.17 | 1,268,218 | +0.20(+0.27%) |
Jul 12, 2013 | 72.81 | 73.05 | 72.23 | 72.97 | 2,100,905 | +0.22(+0.31%) |
Jul 11, 2013 | 72.71 | 72.86 | 72.43 | 72.74 | 1,612,138 | +0.70(+0.98%) |
Jul 10, 2013 | 70.90 | 72.28 | 70.88 | 72.04 | 2,063,612 | +1.14(+1.60%) |
Jul 09, 2013 | 70.89 | 71.29 | 70.80 | 70.90 | 1,274,100 | +0.36(+0.52%) |
Jul 08, 2013 | 70.00 | 70.63 | 69.69 | 70.54 | 1,828,878 | +0.94(+1.36%) |
Jul 05, 2013 | 68.95 | 69.61 | 68.83 | 69.59 | 801,637 | +0.85(+1.23%) |
Jul 03, 2013 | 67.97 | 68.97 | 67.76 | 68.75 | 858,724 | +0.63(+0.92%) |
Jul 02, 2013 | 68.87 | 69.00 | 67.81 | 68.12 | 1,409,762 | -0.98(-1.42%) |