Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 70.99 | 71.84 | 70.76 | 71.29 | 28,831 | +0.90(+1.28%) |
Sep 26, 2013 | 70.86 | 70.92 | 70.38 | 70.39 | 14,045 | -0.23(-0.33%) |
Sep 25, 2013 | 70.10 | 70.84 | 70.10 | 70.62 | 25,356 | +0.25(+0.36%) |
Sep 24, 2013 | 69.80 | 70.63 | 69.62 | 70.37 | 12,267 | +0.63(+0.90%) |
Sep 23, 2013 | 69.50 | 70.09 | 69.17 | 69.74 | 9,211 | -0.20(-0.29%) |
Sep 20, 2013 | 71.04 | 71.04 | 69.93 | 69.94 | 24,614 | -1.59(-2.22%) |
Sep 19, 2013 | 71.05 | 72.10 | 70.61 | 71.53 | 24,823 | +1.10(+1.56%) |
Sep 18, 2013 | 68.52 | 70.47 | 68.13 | 70.43 | 27,828 | +1.65(+2.40%) |
Sep 17, 2013 | 68.86 | 69.18 | 68.14 | 68.78 | 17,052 | -0.05(-0.07%) |
Sep 16, 2013 | 69.51 | 69.60 | 68.73 | 68.83 | 43,221 | +0.24(+0.35%) |
Sep 13, 2013 | 68.48 | 68.63 | 68.09 | 68.59 | 38,797 | +1.15(+1.71%) |
Sep 12, 2013 | 67.47 | 67.73 | 67.22 | 67.44 | 12,051 | -0.40(-0.59%) |
Sep 11, 2013 | 68.31 | 68.50 | 67.15 | 67.84 | 25,018 | -0.08(-0.12%) |
Sep 10, 2013 | 67.76 | 68.05 | 67.38 | 67.92 | 125,078 | +0.96(+1.43%) |
Sep 09, 2013 | 67.85 | 67.97 | 66.64 | 66.96 | 116,001 | -1.13(-1.66%) |
Sep 06, 2013 | 68.05 | 68.36 | 67.51 | 68.09 | 49,441 | +0.75(+1.11%) |
Sep 05, 2013 | 67.22 | 67.44 | 66.84 | 67.34 | 70,113 | -1.23(-1.79%) |
Sep 04, 2013 | 68.50 | 68.88 | 67.75 | 68.57 | 76,376 | -1.49(-2.13%) |
Sep 03, 2013 | 70.56 | 70.77 | 69.85 | 70.06 | 31,945 | -0.36(-0.51%) |
Aug 30, 2013 | 70.80 | 71.44 | 70.30 | 70.42 | 44,254 | -1.53(-2.13%) |
Aug 29, 2013 | 72.11 | 72.56 | 71.91 | 71.95 | 11,822 | -0.97(-1.33%) |
Aug 28, 2013 | 72.19 | 73.15 | 72.13 | 72.92 | 29,156 | +0.25(+0.34%) |
Aug 27, 2013 | 73.18 | 73.66 | 72.67 | 72.67 | 56,501 | -0.39(-0.53%) |
Aug 26, 2013 | 73.16 | 73.27 | 72.56 | 73.06 | 23,329 | -0.28(-0.38%) |
Aug 23, 2013 | 73.47 | 73.86 | 73.04 | 73.34 | 16,017 | -0.39(-0.53%) |
Aug 22, 2013 | 73.32 | 73.84 | 73.03 | 73.73 | 18,492 | +0.87(+1.19%) |
Aug 21, 2013 | 72.78 | 73.36 | 72.72 | 72.86 | 127,700 | -0.33(-0.45%) |
Aug 20, 2013 | 73.20 | 74.04 | 73.05 | 73.19 | 24,005 | -0.24(-0.33%) |
Aug 19, 2013 | 73.95 | 73.95 | 73.08 | 73.43 | 59,872 | -1.27(-1.70%) |
Aug 16, 2013 | 74.42 | 74.80 | 74.12 | 74.70 | 43,944 | +0.23(+0.31%) |
Aug 15, 2013 | 73.00 | 75.01 | 72.75 | 74.47 | 106,351 | +2.30(+3.19%) |
Aug 14, 2013 | 72.00 | 72.51 | 71.86 | 72.17 | 33,633 | -0.15(-0.21%) |
Aug 13, 2013 | 72.41 | 72.63 | 72.11 | 72.32 | 35,500 | +0.14(+0.19%) |
Aug 12, 2013 | 72.52 | 73.00 | 72.00 | 72.18 | 31,357 | -0.26(-0.36%) |
Aug 09, 2013 | 72.47 | 72.69 | 72.26 | 72.44 | 30,362 | +0.37(+0.51%) |
Aug 08, 2013 | 72.09 | 72.77 | 71.99 | 72.07 | 69,065 | +1.27(+1.79%) |
Aug 07, 2013 | 70.25 | 70.89 | 70.25 | 70.80 | 24,385 | +0.19(+0.27%) |
Aug 06, 2013 | 70.79 | 71.15 | 70.10 | 70.61 | 38,095 | -0.97(-1.36%) |
Aug 05, 2013 | 71.55 | 72.02 | 71.34 | 71.58 | 22,608 | +0.26(+0.36%) |
Aug 02, 2013 | 71.48 | 71.64 | 70.58 | 71.32 | 17,832 | -0.28(-0.39%) |
Aug 01, 2013 | 71.96 | 72.14 | 71.16 | 71.60 | 45,442 | +0.40(+0.56%) |
Jul 31, 2013 | 71.27 | 71.70 | 70.66 | 71.20 | 51,422 | +0.04(+0.06%) |
Jul 30, 2013 | 71.70 | 71.75 | 70.89 | 71.16 | 31,884 | -1.44(-1.98%) |
Jul 29, 2013 | 71.52 | 73.08 | 71.52 | 72.60 | 101,656 | +1.68(+2.37%) |
Jul 26, 2013 | 71.59 | 71.90 | 69.95 | 70.92 | 64,730 | -1.25(-1.73%) |
Jul 25, 2013 | 72.60 | 73.28 | 71.89 | 72.17 | 31,537 | -0.92(-1.26%) |
Jul 24, 2013 | 72.33 | 73.32 | 72.33 | 73.09 | 53,571 | +0.92(+1.27%) |
Jul 23, 2013 | 71.86 | 72.48 | 71.72 | 72.17 | 41,470 | -0.80(-1.10%) |
Jul 22, 2013 | 73.33 | 73.50 | 72.86 | 72.97 | 62,603 | -0.08(-0.11%) |
Jul 19, 2013 | 72.71 | 73.37 | 72.69 | 73.05 | 29,154 | +0.47(+0.65%) |
Jul 18, 2013 | 72.00 | 73.50 | 72.00 | 72.58 | 43,318 | +0.77(+1.08%) |
Jul 17, 2013 | 71.74 | 72.35 | 71.63 | 71.81 | 138,772 | -0.15(-0.21%) |
Jul 16, 2013 | 72.00 | 72.20 | 71.69 | 71.96 | 20,552 | +0.24(+0.33%) |
Jul 15, 2013 | 71.00 | 71.80 | 70.90 | 71.72 | 28,119 | +1.20(+1.70%) |
Jul 12, 2013 | 69.96 | 70.88 | 69.96 | 70.52 | 23,965 | +0.25(+0.35%) |
Jul 11, 2013 | 70.91 | 71.09 | 70.06 | 70.27 | 67,771 | +0.47(+0.67%) |
Jul 10, 2013 | 69.50 | 70.00 | 69.45 | 69.80 | 90,642 | +1.31(+1.91%) |
Jul 09, 2013 | 68.42 | 68.67 | 68.13 | 68.49 | 31,847 | +0.16(+0.23%) |
Jul 08, 2013 | 68.21 | 68.61 | 67.84 | 68.33 | 53,202 | +1.36(+2.03%) |
Jul 05, 2013 | 65.71 | 67.01 | 65.37 | 66.97 | 40,071 | -0.20(-0.30%) |
Jul 03, 2013 | 67.20 | 67.64 | 66.79 | 67.17 | 38,466 | -0.02(-0.03%) |
Jul 02, 2013 | 67.75 | 68.00 | 66.74 | 67.19 | 32,097 | -0.04(-0.06%) |