Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 72.10 | 72.23 | 71.83 | 72.05 | 237,380 | -0.36(-0.49%) |
Sep 26, 2013 | 72.36 | 72.78 | 72.20 | 72.41 | 306,207 | +0.24(+0.33%) |
Sep 25, 2013 | 72.31 | 72.47 | 71.91 | 72.17 | 208,401 | -0.04(-0.06%) |
Sep 24, 2013 | 72.35 | 72.59 | 71.88 | 72.21 | 359,343 | -0.09(-0.12%) |
Sep 23, 2013 | 72.60 | 72.82 | 71.98 | 72.30 | 130,580 | +0.05(+0.07%) |
Sep 20, 2013 | 72.78 | 72.78 | 72.21 | 72.25 | 441,958 | -0.36(-0.50%) |
Sep 19, 2013 | 72.70 | 72.84 | 72.48 | 72.61 | 274,991 | +0.19(+0.26%) |
Sep 18, 2013 | 71.74 | 72.47 | 71.61 | 72.43 | 182,835 | +0.90(+1.25%) |
Sep 17, 2013 | 71.07 | 71.64 | 71.07 | 71.53 | 205,877 | +0.52(+0.73%) |
Sep 16, 2013 | 71.77 | 71.54 | 70.88 | 71.02 | 363,757 | -0.29(-0.41%) |
Sep 13, 2013 | 71.37 | 71.44 | 70.96 | 71.31 | 428,108 | +0.04(+0.05%) |
Sep 12, 2013 | 71.42 | 71.52 | 71.17 | 71.27 | 2,314,594 | -0.10(-0.14%) |
Sep 11, 2013 | 71.10 | 71.45 | 70.87 | 71.37 | 249,981 | -0.21(-0.30%) |
Sep 10, 2013 | 71.56 | 71.72 | 71.29 | 71.58 | 324,120 | +0.47(+0.66%) |
Sep 09, 2013 | 70.55 | 71.25 | 70.55 | 71.11 | 349,482 | +0.95(+1.35%) |
Sep 06, 2013 | 70.29 | 70.47 | 69.49 | 70.16 | 190,759 | +0.14(+0.20%) |
Sep 05, 2013 | 69.92 | 70.17 | 69.81 | 70.02 | 162,317 | +0.19(+0.27%) |
Sep 04, 2013 | 69.37 | 70.00 | 69.30 | 69.83 | 209,181 | +0.60(+0.87%) |
Sep 03, 2013 | 69.40 | 69.75 | 68.92 | 69.23 | 259,581 | +0.25(+0.36%) |
Aug 30, 2013 | 69.57 | 69.57 | 68.81 | 68.98 | 121,792 | -0.44(-0.64%) |
Aug 29, 2013 | 69.03 | 69.70 | 68.92 | 69.43 | 219,799 | +0.43(+0.62%) |
Aug 28, 2013 | 68.85 | 69.32 | 68.70 | 69.00 | 144,263 | +0.21(+0.31%) |
Aug 27, 2013 | 69.48 | 69.75 | 68.65 | 68.79 | 206,994 | -1.51(-2.15%) |
Aug 26, 2013 | 70.41 | 70.86 | 70.21 | 70.30 | 221,881 | -0.15(-0.21%) |
Aug 23, 2013 | 70.53 | 70.61 | 70.24 | 70.45 | 181,970 | +0.44(+0.63%) |
Aug 22, 2013 | 69.79 | 70.17 | 69.51 | 70.00 | 412,754 | +0.43(+0.61%) |
Aug 21, 2013 | 69.51 | 70.12 | 69.43 | 69.58 | 159,274 | -0.14(-0.20%) |
Aug 20, 2013 | 69.74 | 69.99 | 69.56 | 69.72 | 222,696 | +0.20(+0.28%) |
Aug 19, 2013 | 69.72 | 70.26 | 69.52 | 69.52 | 152,318 | -0.21(-0.31%) |
Aug 16, 2013 | 69.72 | 70.07 | 69.64 | 69.74 | 164,697 | +0.05(+0.08%) |
Aug 15, 2013 | 70.17 | 70.18 | 69.53 | 69.68 | 291,254 | -1.23(-1.74%) |
Aug 14, 2013 | 71.16 | 71.18 | 70.78 | 70.92 | 220,066 | -0.17(-0.24%) |
Aug 13, 2013 | 70.70 | 71.23 | 70.30 | 71.09 | 319,688 | +0.53(+0.76%) |
Aug 12, 2013 | 69.83 | 70.63 | 69.70 | 70.55 | 183,490 | +0.48(+0.68%) |
Aug 09, 2013 | 70.49 | 70.49 | 69.82 | 70.07 | 299,971 | -0.27(-0.38%) |
Aug 08, 2013 | 70.32 | 70.47 | 69.89 | 70.34 | 434,738 | +0.33(+0.47%) |
Aug 07, 2013 | 70.04 | 70.21 | 69.67 | 70.01 | 244,619 | -0.20(-0.28%) |
Aug 06, 2013 | 70.55 | 70.57 | 69.99 | 70.21 | 187,044 | -0.47(-0.67%) |
Aug 05, 2013 | 70.39 | 70.72 | 70.32 | 70.68 | 291,453 | +0.20(+0.29%) |
Aug 02, 2013 | 70.16 | 70.47 | 69.96 | 70.47 | 180,903 | +0.37(+0.53%) |
Aug 01, 2013 | 69.89 | 70.17 | 69.77 | 70.10 | 178,041 | +0.82(+1.18%) |
Jul 31, 2013 | 69.52 | 69.85 | 69.15 | 69.28 | 587,732 | -0.10(-0.14%) |
Jul 30, 2013 | 69.17 | 69.63 | 69.12 | 69.38 | 277,372 | +0.59(+0.85%) |
Jul 29, 2013 | 68.80 | 69.08 | 68.64 | 68.80 | 196,423 | -0.12(-0.17%) |
Jul 26, 2013 | 68.64 | 68.91 | 68.35 | 68.91 | 224,146 | -0.03(-0.04%) |
Jul 25, 2013 | 68.80 | 68.94 | 68.48 | 68.94 | 283,947 | +0.44(+0.64%) |
Jul 24, 2013 | 68.78 | 68.88 | 68.42 | 68.50 | 189,904 | +0.49(+0.72%) |
Jul 23, 2013 | 68.48 | 68.55 | 68.00 | 68.01 | 238,662 | -0.29(-0.43%) |
Jul 22, 2013 | 68.17 | 68.38 | 68.08 | 68.31 | 338,521 | +0.21(+0.31%) |
Jul 19, 2013 | 68.58 | 68.58 | 67.94 | 68.09 | 193,366 | -1.15(-1.65%) |
Jul 18, 2013 | 69.59 | 69.66 | 69.14 | 69.24 | 156,391 | -0.14(-0.20%) |
Jul 17, 2013 | 69.44 | 69.59 | 69.24 | 69.38 | 237,094 | +0.10(+0.14%) |
Jul 16, 2013 | 69.50 | 69.50 | 69.07 | 69.28 | 324,384 | +0.01(+0.01%) |
Jul 15, 2013 | 69.07 | 69.40 | 68.91 | 69.28 | 451,875 | +0.27(+0.39%) |
Jul 12, 2013 | 69.09 | 69.09 | 68.79 | 69.01 | 310,805 | +0.11(+0.15%) |
Jul 11, 2013 | 68.56 | 68.93 | 68.33 | 68.90 | 526,917 | +1.16(+1.72%) |
Jul 10, 2013 | 67.42 | 67.83 | 67.41 | 67.74 | 216,957 | +0.31(+0.46%) |
Jul 09, 2013 | 67.16 | 67.53 | 67.11 | 67.43 | 131,755 | +0.39(+0.58%) |
Jul 08, 2013 | 67.53 | 67.53 | 66.90 | 67.04 | 284,537 | -0.20(-0.30%) |
Jul 05, 2013 | 67.09 | 67.24 | 66.51 | 67.24 | 190,049 | +0.59(+0.88%) |
Jul 03, 2013 | 66.15 | 66.96 | 66.02 | 66.66 | 162,291 | +0.43(+0.64%) |
Jul 02, 2013 | 66.30 | 66.74 | 65.87 | 66.23 | 244,425 | +0.02(+0.03%) |