Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 75.49 | 76.04 | 75.09 | 75.58 | 581,311 | -0.80(-1.05%) |
Sep 27, 2013 | 76.94 | 77.36 | 75.97 | 76.38 | 371,769 | -0.73(-0.95%) |
Sep 26, 2013 | 76.91 | 77.60 | 76.68 | 77.11 | 1,340,505 | +0.18(+0.23%) |
Sep 25, 2013 | 76.45 | 77.63 | 76.26 | 76.93 | 551,933 | +0.54(+0.71%) |
Sep 24, 2013 | 76.35 | 76.83 | 75.69 | 76.39 | 896,885 | +0.20(+0.26%) |
Sep 23, 2013 | 75.82 | 76.54 | 75.39 | 76.19 | 536,405 | -0.13(-0.17%) |
Sep 20, 2013 | 77.81 | 78.04 | 76.23 | 76.32 | 678,673 | -1.47(-1.89%) |
Sep 19, 2013 | 78.53 | 79.30 | 77.33 | 77.79 | 699,488 | -0.26(-0.33%) |
Sep 18, 2013 | 76.86 | 78.29 | 76.37 | 78.05 | 599,150 | +1.19(+1.55%) |
Sep 17, 2013 | 76.43 | 76.99 | 76.18 | 76.85 | 354,508 | +0.47(+0.62%) |
Sep 16, 2013 | 77.25 | 77.44 | 76.25 | 76.38 | 447,731 | -0.15(-0.19%) |
Sep 13, 2013 | 77.36 | 77.73 | 75.79 | 76.52 | 567,621 | -0.85(-1.10%) |
Sep 12, 2013 | 77.29 | 78.75 | 77.00 | 77.37 | 461,090 | -0.16(-0.20%) |
Sep 11, 2013 | 77.32 | 77.76 | 76.91 | 77.53 | 389,742 | +0.12(+0.15%) |
Sep 10, 2013 | 76.58 | 77.80 | 76.16 | 77.41 | 392,794 | +1.65(+2.18%) |
Sep 09, 2013 | 74.54 | 76.14 | 74.54 | 75.76 | 338,304 | +1.19(+1.59%) |
Sep 06, 2013 | 74.99 | 75.63 | 73.65 | 74.58 | 557,148 | +0.07(+0.09%) |
Sep 05, 2013 | 73.82 | 74.88 | 73.82 | 74.51 | 453,428 | +0.82(+1.11%) |
Sep 04, 2013 | 73.11 | 74.02 | 72.96 | 73.69 | 350,360 | +0.56(+0.77%) |
Sep 03, 2013 | 74.39 | 74.44 | 72.71 | 73.13 | 313,449 | +0.28(+0.38%) |
Aug 30, 2013 | 73.31 | 73.31 | 72.67 | 72.85 | 334,923 | -0.33(-0.45%) |
Aug 29, 2013 | 72.08 | 73.45 | 72.08 | 73.18 | 233,421 | +0.76(+1.05%) |
Aug 28, 2013 | 72.41 | 72.93 | 71.98 | 72.42 | 490,078 | -0.13(-0.18%) |
Aug 27, 2013 | 72.71 | 73.10 | 72.29 | 72.54 | 478,748 | -1.10(-1.49%) |
Aug 26, 2013 | 73.88 | 74.26 | 73.30 | 73.64 | 366,905 | -0.24(-0.32%) |
Aug 23, 2013 | 74.76 | 74.76 | 73.55 | 73.88 | 442,687 | -0.80(-1.07%) |
Aug 22, 2013 | 72.97 | 74.95 | 72.87 | 74.68 | 315,706 | +1.67(+2.29%) |
Aug 21, 2013 | 73.16 | 73.57 | 72.53 | 73.01 | 684,559 | -0.28(-0.38%) |
Aug 20, 2013 | 72.57 | 73.98 | 72.33 | 73.29 | 484,123 | +0.85(+1.17%) |
Aug 19, 2013 | 73.02 | 73.13 | 72.39 | 72.44 | 962,028 | -0.58(-0.80%) |
Aug 16, 2013 | 72.49 | 73.34 | 72.25 | 73.02 | 746,086 | +0.16(+0.22%) |
Aug 15, 2013 | 72.43 | 73.30 | 71.69 | 72.86 | 1,572,152 | -0.49(-0.67%) |
Aug 14, 2013 | 74.20 | 74.20 | 73.10 | 73.35 | 488,338 | -0.85(-1.14%) |
Aug 13, 2013 | 74.20 | 74.78 | 73.24 | 74.20 | 330,923 | +0.35(+0.47%) |
Aug 12, 2013 | 73.25 | 74.24 | 72.44 | 73.86 | 412,775 | -0.06(-0.08%) |
Aug 09, 2013 | 73.99 | 74.63 | 73.28 | 73.92 | 446,886 | -0.13(-0.17%) |
Aug 08, 2013 | 73.74 | 74.41 | 73.38 | 74.05 | 992,455 | +0.40(+0.55%) |
Aug 07, 2013 | 74.99 | 75.05 | 73.25 | 73.64 | 1,326,987 | -1.77(-2.34%) |
Aug 06, 2013 | 76.26 | 76.26 | 74.77 | 75.41 | 406,247 | -1.14(-1.48%) |
Aug 05, 2013 | 76.62 | 76.97 | 75.51 | 76.54 | 252,080 | -0.40(-0.53%) |
Aug 02, 2013 | 75.47 | 76.99 | 75.24 | 76.95 | 533,869 | +0.91(+1.19%) |
Aug 01, 2013 | 75.19 | 76.26 | 74.85 | 76.04 | 545,178 | +1.20(+1.61%) |
Jul 31, 2013 | 74.18 | 75.35 | 73.79 | 74.84 | 816,224 | +0.91(+1.23%) |
Jul 30, 2013 | 73.27 | 74.50 | 73.13 | 73.93 | 417,300 | +0.80(+1.09%) |
Jul 29, 2013 | 74.60 | 75.69 | 73.00 | 73.13 | 489,657 | -0.41(-0.56%) |
Jul 26, 2013 | 71.72 | 73.99 | 71.72 | 73.54 | 1,107,253 | +1.23(+1.71%) |
Jul 25, 2013 | 67.65 | 72.39 | 67.46 | 72.31 | 1,743,873 | +2.08(+2.97%) |
Jul 24, 2013 | 71.37 | 71.40 | 69.77 | 70.22 | 488,951 | -1.01(-1.41%) |
Jul 23, 2013 | 70.84 | 71.80 | 70.72 | 71.23 | 628,164 | +0.36(+0.50%) |
Jul 22, 2013 | 71.14 | 71.49 | 70.54 | 70.88 | 419,746 | -0.55(-0.77%) |
Jul 19, 2013 | 71.14 | 71.47 | 70.55 | 71.43 | 331,773 | +0.07(+0.10%) |
Jul 18, 2013 | 70.18 | 71.56 | 70.11 | 71.36 | 519,467 | +1.31(+1.88%) |
Jul 17, 2013 | 69.42 | 70.37 | 69.34 | 70.05 | 467,814 | +0.63(+0.91%) |
Jul 16, 2013 | 68.99 | 69.95 | 68.97 | 69.41 | 518,320 | -0.47(-0.68%) |
Jul 15, 2013 | 68.91 | 70.34 | 68.78 | 69.89 | 428,718 | +0.97(+1.40%) |
Jul 12, 2013 | 69.23 | 69.23 | 68.59 | 68.92 | 428,269 | -0.34(-0.48%) |
Jul 11, 2013 | 69.42 | 69.67 | 68.45 | 69.26 | 399,102 | +0.84(+1.23%) |
Jul 10, 2013 | 68.89 | 68.98 | 68.10 | 68.42 | 494,111 | -0.34(-0.49%) |
Jul 09, 2013 | 67.56 | 69.11 | 67.16 | 68.75 | 605,959 | +1.59(+2.37%) |
Jul 08, 2013 | 66.36 | 67.29 | 66.13 | 67.16 | 646,939 | +1.19(+1.81%) |
Jul 05, 2013 | 65.56 | 66.16 | 65.07 | 65.97 | 411,899 | +1.16(+1.78%) |
Jul 03, 2013 | 64.56 | 65.28 | 64.42 | 64.81 | 289,104 | -0.37(-0.56%) |
Jul 02, 2013 | 66.66 | 66.79 | 64.79 | 65.18 | 948,308 | -1.88(-2.80%) |