Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 78.22 | 78.65 | 78.22 | 78.34 | 1,883,023 | -0.47(-0.60%) |
Sep 26, 2013 | 78.82 | 79.00 | 78.34 | 78.82 | 3,840,952 | +0.59(+0.75%) |
Sep 25, 2013 | 77.74 | 78.52 | 77.74 | 78.23 | 2,079,815 | +0.28(+0.35%) |
Sep 24, 2013 | 77.74 | 78.10 | 77.39 | 77.95 | 1,398,017 | -0.35(-0.44%) |
Sep 23, 2013 | 79.57 | 79.61 | 78.19 | 78.30 | 1,558,810 | -0.79(-1.00%) |
Sep 20, 2013 | 80.67 | 80.03 | 78.96 | 79.09 | 1,803,803 | -1.58(-1.96%) |
Sep 19, 2013 | 81.64 | 81.68 | 80.22 | 80.67 | 3,352,342 | +0.11(+0.14%) |
Sep 18, 2013 | 78.65 | 80.66 | 78.24 | 80.56 | 1,987,821 | +2.18(+2.78%) |
Sep 17, 2013 | 77.86 | 78.44 | 77.86 | 78.38 | 1,623,829 | -0.02(-0.02%) |
Sep 16, 2013 | 78.56 | 78.46 | 78.08 | 78.40 | 1,796,687 | +1.05(+1.36%) |
Sep 13, 2013 | 77.01 | 77.39 | 76.83 | 77.34 | 1,353,976 | +1.21(+1.59%) |
Sep 12, 2013 | 75.67 | 76.21 | 75.50 | 76.13 | 4,234,516 | -0.67(-0.87%) |
Sep 11, 2013 | 75.16 | 76.80 | 75.07 | 76.80 | 1,607,656 | +0.98(+1.30%) |
Sep 10, 2013 | 75.39 | 75.98 | 75.28 | 75.82 | 944,736 | +0.58(+0.77%) |
Sep 09, 2013 | 74.77 | 75.29 | 74.55 | 75.24 | 1,341,156 | -0.09(-0.11%) |
Sep 06, 2013 | 74.97 | 76.02 | 74.48 | 75.32 | 1,839,009 | +0.82(+1.10%) |
Sep 05, 2013 | 74.42 | 74.76 | 73.99 | 74.51 | 1,107,556 | -0.62(-0.83%) |
Sep 04, 2013 | 73.62 | 75.24 | 73.59 | 75.13 | 1,078,950 | +0.53(+0.72%) |
Sep 03, 2013 | 74.56 | 74.91 | 74.13 | 74.59 | 1,140,092 | +1.17(+1.60%) |
Aug 30, 2013 | 73.75 | 73.76 | 72.96 | 73.42 | 1,352,808 | -0.47(-0.64%) |
Aug 29, 2013 | 73.54 | 74.18 | 73.27 | 73.89 | 1,275,260 | -0.04(-0.05%) |
Aug 28, 2013 | 73.30 | 74.19 | 73.16 | 73.93 | 1,598,408 | -0.66(-0.89%) |
Aug 27, 2013 | 74.97 | 75.39 | 74.43 | 74.59 | 1,297,018 | -1.58(-2.08%) |
Aug 26, 2013 | 76.02 | 76.33 | 75.89 | 76.17 | 734,948 | -0.40(-0.52%) |
Aug 23, 2013 | 75.75 | 76.60 | 75.66 | 76.57 | 843,439 | +0.68(+0.90%) |
Aug 22, 2013 | 75.39 | 76.04 | 75.26 | 75.89 | 678,132 | +0.20(+0.26%) |
Aug 21, 2013 | 75.53 | 76.37 | 75.50 | 75.69 | 1,581,829 | -0.20(-0.27%) |
Aug 20, 2013 | 76.07 | 76.46 | 75.63 | 75.90 | 1,663,628 | -0.40(-0.53%) |
Aug 19, 2013 | 76.84 | 76.90 | 76.29 | 76.30 | 1,587,838 | -0.49(-0.64%) |
Aug 16, 2013 | 77.40 | 77.50 | 76.75 | 76.79 | 1,240,888 | -0.35(-0.46%) |
Aug 15, 2013 | 76.44 | 77.34 | 76.22 | 77.14 | 1,684,012 | -0.68(-0.88%) |
Aug 14, 2013 | 78.70 | 78.89 | 77.68 | 77.82 | 1,527,518 | -1.00(-1.27%) |
Aug 13, 2013 | 78.57 | 78.96 | 77.99 | 78.82 | 845,147 | +0.15(+0.19%) |
Aug 12, 2013 | 78.02 | 78.71 | 78.02 | 78.67 | 1,337,961 | +0.56(+0.71%) |
Aug 09, 2013 | 78.54 | 78.92 | 77.94 | 78.12 | 1,628,771 | -1.33(-1.67%) |
Aug 08, 2013 | 78.43 | 79.48 | 78.21 | 79.44 | 3,315,511 | +1.57(+2.01%) |
Aug 07, 2013 | 78.04 | 78.10 | 77.50 | 77.88 | 1,734,050 | +0.47(+0.61%) |
Aug 06, 2013 | 77.86 | 77.98 | 77.23 | 77.41 | 1,240,642 | +0.13(+0.16%) |
Aug 05, 2013 | 77.05 | 77.46 | 76.68 | 77.28 | 1,100,255 | +0.09(+0.11%) |
Aug 02, 2013 | 77.50 | 77.54 | 76.90 | 77.20 | 2,059,128 | +0.17(+0.21%) |
Aug 01, 2013 | 76.60 | 77.15 | 76.39 | 77.03 | 3,102,915 | +1.75(+2.33%) |
Jul 31, 2013 | 75.39 | 76.17 | 74.86 | 75.28 | 6,010,762 | +4.51(+6.38%) |
Jul 30, 2013 | 71.36 | 71.44 | 70.51 | 70.76 | 1,933,566 | +0.93(+1.33%) |
Jul 29, 2013 | 69.69 | 70.20 | 69.67 | 69.83 | 1,255,107 | -0.42(-0.60%) |
Jul 26, 2013 | 69.27 | 70.31 | 69.25 | 70.26 | 1,507,721 | +0.32(+0.46%) |
Jul 25, 2013 | 69.23 | 69.98 | 69.08 | 69.94 | 1,596,203 | -0.32(-0.46%) |
Jul 24, 2013 | 70.27 | 70.44 | 69.87 | 70.26 | 3,618,757 | +0.61(+0.87%) |
Jul 23, 2013 | 69.83 | 70.01 | 69.34 | 69.65 | 3,815,229 | -0.52(-0.74%) |
Jul 22, 2013 | 70.53 | 70.63 | 70.16 | 70.17 | 1,495,373 | -0.17(-0.23%) |
Jul 19, 2013 | 70.21 | 70.64 | 69.83 | 70.34 | 2,107,563 | -0.17(-0.25%) |
Jul 18, 2013 | 70.20 | 70.65 | 70.16 | 70.51 | 3,876,088 | -0.95(-1.33%) |
Jul 17, 2013 | 72.08 | 72.22 | 71.16 | 71.46 | 1,816,839 | -0.75(-1.04%) |
Jul 16, 2013 | 72.22 | 72.24 | 71.39 | 72.21 | 3,053,878 | -0.09(-0.13%) |
Jul 15, 2013 | 72.62 | 72.70 | 72.14 | 72.30 | 1,436,177 | +0.21(+0.29%) |
Jul 12, 2013 | 72.14 | 72.44 | 71.59 | 72.09 | 2,724,370 | -1.00(-1.37%) |
Jul 11, 2013 | 73.48 | 73.52 | 72.71 | 73.09 | 2,726,482 | +1.56(+2.18%) |
Jul 10, 2013 | 71.31 | 71.72 | 71.07 | 71.53 | 1,231,834 | +0.73(+1.03%) |
Jul 09, 2013 | 71.27 | 71.32 | 70.40 | 70.80 | 1,063,060 | +0.28(+0.40%) |
Jul 08, 2013 | 70.42 | 70.69 | 70.22 | 70.52 | 1,672,681 | +1.31(+1.89%) |
Jul 05, 2013 | 69.56 | 69.57 | 68.36 | 69.21 | 1,232,466 | +0.42(+0.62%) |
Jul 03, 2013 | 67.84 | 68.82 | 67.69 | 68.79 | 2,446,113 | -1.52(-2.16%) |
Jul 02, 2013 | 70.46 | 70.77 | 69.98 | 70.31 | 1,447,198 | -1.09(-1.52%) |