Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 79.80 | 79.93 | 79.67 | 79.74 | 2,563,529 | -0.18(-0.22%) |
Sep 27, 2013 | 79.90 | 79.97 | 79.84 | 79.92 | 1,699,919 | -0.06(-0.08%) |
Sep 26, 2013 | 79.89 | 80.05 | 79.89 | 79.98 | 1,311,474 | -0.20(-0.25%) |
Sep 25, 2013 | 79.88 | 80.21 | 79.82 | 80.18 | 2,748,990 | +0.25(+0.31%) |
Sep 24, 2013 | 79.81 | 80.03 | 79.66 | 79.93 | 3,667,357 | +0.20(+0.26%) |
Sep 23, 2013 | 79.30 | 79.74 | 79.30 | 79.73 | 5,294,269 | +0.47(+0.59%) |
Sep 20, 2013 | 79.33 | 79.44 | 79.20 | 79.26 | 1,551,222 | +0.07(+0.09%) |
Sep 19, 2013 | 79.66 | 79.77 | 79.14 | 79.19 | 7,160,944 | -0.51(-0.63%) |
Sep 18, 2013 | 78.46 | 79.88 | 78.27 | 79.69 | 7,260,315 | +1.15(+1.47%) |
Sep 17, 2013 | 78.45 | 78.56 | 78.37 | 78.54 | 1,452,199 | +0.21(+0.27%) |
Sep 16, 2013 | 78.87 | 78.87 | 78.28 | 78.33 | 3,291,402 | +0.09(+0.12%) |
Sep 13, 2013 | 78.21 | 78.35 | 78.20 | 78.24 | 1,787,111 | +0.05(+0.06%) |
Sep 12, 2013 | 78.39 | 78.51 | 78.13 | 78.19 | 2,648,186 | -0.06(-0.07%) |
Sep 11, 2013 | 78.05 | 78.25 | 77.85 | 78.25 | 3,275,528 | +0.37(+0.47%) |
Sep 10, 2013 | 78.00 | 78.20 | 77.85 | 77.88 | 3,012,169 | -0.34(-0.44%) |
Sep 09, 2013 | 78.30 | 78.39 | 78.16 | 78.23 | 2,299,939 | +0.20(+0.26%) |
Sep 06, 2013 | 78.26 | 78.43 | 77.97 | 78.02 | 2,790,982 | +0.11(+0.14%) |
Sep 05, 2013 | 78.25 | 78.27 | 77.78 | 77.91 | 3,849,070 | -0.65(-0.82%) |
Sep 04, 2013 | 78.87 | 78.94 | 78.53 | 78.56 | 3,324,046 | -0.29(-0.37%) |
Sep 03, 2013 | 78.68 | 78.87 | 78.33 | 78.84 | 7,792,040 | -0.31(-0.39%) |
Aug 30, 2013 | 79.12 | 79.32 | 78.99 | 79.16 | 2,383,392 | +0.00(+0.00%) |
Aug 29, 2013 | 78.88 | 79.17 | 78.78 | 79.16 | 3,246,407 | +0.08(+0.10%) |
Aug 28, 2013 | 78.94 | 79.08 | 78.81 | 79.08 | 3,553,705 | +0.01(+0.02%) |
Aug 27, 2013 | 78.78 | 79.10 | 78.74 | 79.06 | 3,425,499 | +0.34(+0.43%) |
Aug 26, 2013 | 78.64 | 78.75 | 78.60 | 78.73 | 1,978,959 | +0.16(+0.20%) |
Aug 23, 2013 | 78.02 | 78.57 | 77.99 | 78.57 | 3,326,311 | +0.53(+0.67%) |
Aug 22, 2013 | 77.76 | 78.07 | 77.76 | 78.04 | 3,580,885 | +0.36(+0.46%) |
Aug 21, 2013 | 78.01 | 78.18 | 77.64 | 77.69 | 3,300,257 | -0.47(-0.60%) |
Aug 20, 2013 | 77.92 | 78.24 | 77.92 | 78.15 | 3,002,128 | +0.48(+0.61%) |
Aug 19, 2013 | 77.94 | 78.03 | 77.67 | 77.68 | 6,975,910 | -0.43(-0.55%) |
Aug 16, 2013 | 78.47 | 78.57 | 78.05 | 78.11 | 3,526,171 | -0.39(-0.50%) |
Aug 15, 2013 | 78.48 | 78.71 | 78.41 | 78.50 | 2,561,922 | -0.56(-0.71%) |
Aug 14, 2013 | 79.14 | 79.23 | 79.03 | 79.06 | 2,461,710 | -0.13(-0.17%) |
Aug 13, 2013 | 79.32 | 79.41 | 79.12 | 79.19 | 1,744,736 | -0.57(-0.71%) |
Aug 12, 2013 | 79.88 | 79.95 | 79.72 | 79.76 | 1,489,270 | -0.04(-0.05%) |
Aug 09, 2013 | 79.84 | 79.88 | 79.65 | 79.80 | 770,720 | +0.00(+0.00%) |
Aug 08, 2013 | 79.76 | 79.94 | 79.74 | 79.80 | 1,372,315 | +0.17(+0.21%) |
Aug 07, 2013 | 79.55 | 79.72 | 79.54 | 79.63 | 1,351,063 | +0.18(+0.22%) |
Aug 06, 2013 | 79.37 | 79.54 | 79.32 | 79.46 | 1,495,646 | +0.05(+0.06%) |
Aug 05, 2013 | 79.60 | 79.70 | 79.39 | 79.41 | 4,443,759 | -0.30(-0.38%) |
Aug 02, 2013 | 79.58 | 79.80 | 79.56 | 79.71 | 2,538,908 | +0.39(+0.49%) |
Aug 01, 2013 | 79.79 | 79.79 | 79.21 | 79.32 | 2,635,916 | -0.64(-0.80%) |
Jul 31, 2013 | 79.49 | 80.03 | 79.37 | 79.95 | 3,269,299 | +0.01(+0.01%) |
Jul 30, 2013 | 80.08 | 80.12 | 79.83 | 79.95 | 1,908,038 | +0.02(+0.03%) |
Jul 29, 2013 | 79.95 | 80.05 | 79.88 | 79.93 | 3,168,715 | -0.13(-0.17%) |
Jul 26, 2013 | 80.05 | 80.13 | 79.92 | 80.06 | 1,465,048 | +0.08(+0.10%) |
Jul 25, 2013 | 79.70 | 79.98 | 79.67 | 79.98 | 3,021,515 | -0.10(-0.12%) |
Jul 24, 2013 | 80.08 | 80.19 | 79.78 | 80.07 | 2,808,789 | -0.39(-0.49%) |
Jul 23, 2013 | 80.37 | 80.54 | 80.28 | 80.46 | 1,185,135 | -0.13(-0.16%) |
Jul 22, 2013 | 80.49 | 80.60 | 80.48 | 80.59 | 3,203,014 | +0.18(+0.23%) |
Jul 19, 2013 | 80.11 | 80.42 | 80.09 | 80.41 | 3,917,832 | +0.44(+0.55%) |
Jul 18, 2013 | 80.24 | 80.24 | 79.87 | 79.97 | 1,604,196 | -0.14(-0.17%) |
Jul 17, 2013 | 80.19 | 80.38 | 80.09 | 80.10 | 1,788,346 | +0.23(+0.28%) |
Jul 16, 2013 | 79.95 | 80.00 | 79.78 | 79.88 | 2,329,207 | -0.12(-0.15%) |
Jul 15, 2013 | 79.64 | 80.01 | 79.54 | 80.00 | 4,739,103 | +0.51(+0.64%) |
Jul 12, 2013 | 79.80 | 79.93 | 79.40 | 79.49 | 2,877,621 | -0.22(-0.28%) |
Jul 11, 2013 | 79.48 | 79.72 | 79.30 | 79.71 | 3,121,600 | +0.93(+1.18%) |
Jul 10, 2013 | 79.06 | 79.19 | 78.74 | 78.78 | 4,167,029 | -0.23(-0.29%) |
Jul 09, 2013 | 78.91 | 79.24 | 78.94 | 79.01 | 5,783,167 | +0.07(+0.09%) |
Jul 08, 2013 | 78.56 | 78.94 | 78.56 | 78.94 | 4,436,108 | +0.64(+0.82%) |
Jul 05, 2013 | 78.31 | 78.48 | 77.99 | 78.30 | 3,581,492 | -1.01(-1.27%) |
Jul 03, 2013 | 79.51 | 79.63 | 79.28 | 79.31 | 3,054,227 | -0.23(-0.29%) |
Jul 02, 2013 | 79.44 | 79.69 | 79.34 | 79.54 | 3,172,732 | +0.25(+0.32%) |