Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 77.06 | 77.49 | 77.06 | 77.18 | 1,911,315 | -0.46(-0.60%) |
Sep 26, 2013 | 77.66 | 77.83 | 77.18 | 77.65 | 3,898,660 | +0.58(+0.75%) |
Sep 25, 2013 | 76.59 | 77.35 | 76.59 | 77.07 | 2,111,063 | +0.27(+0.35%) |
Sep 24, 2013 | 76.59 | 76.94 | 76.25 | 76.80 | 1,419,021 | -0.34(-0.44%) |
Sep 23, 2013 | 78.39 | 78.43 | 77.04 | 77.14 | 1,582,230 | -0.78(-1.00%) |
Sep 20, 2013 | 79.48 | 78.84 | 77.80 | 77.92 | 1,830,904 | -1.56(-1.96%) |
Sep 19, 2013 | 80.43 | 80.47 | 79.04 | 79.48 | 3,402,710 | +0.11(+0.14%) |
Sep 18, 2013 | 77.49 | 79.46 | 77.08 | 79.37 | 2,017,687 | +2.15(+2.78%) |
Sep 17, 2013 | 76.70 | 77.28 | 76.70 | 77.22 | 1,648,226 | -0.02(-0.02%) |
Sep 16, 2013 | 77.40 | 77.29 | 76.93 | 77.24 | 1,823,681 | +1.04(+1.36%) |
Sep 13, 2013 | 75.87 | 76.25 | 75.69 | 76.20 | 1,374,319 | +1.19(+1.59%) |
Sep 12, 2013 | 74.55 | 75.08 | 74.39 | 75.01 | 4,298,137 | -0.66(-0.87%) |
Sep 11, 2013 | 74.05 | 75.67 | 73.96 | 75.67 | 1,631,810 | +0.97(+1.30%) |
Sep 10, 2013 | 74.28 | 74.85 | 74.17 | 74.70 | 958,930 | +0.57(+0.77%) |
Sep 09, 2013 | 73.66 | 74.18 | 73.45 | 74.12 | 1,361,307 | -0.09(-0.11%) |
Sep 06, 2013 | 73.86 | 74.89 | 73.38 | 74.21 | 1,866,640 | +0.81(+1.10%) |
Sep 05, 2013 | 73.32 | 73.65 | 72.90 | 73.40 | 1,124,197 | -0.61(-0.83%) |
Sep 04, 2013 | 72.53 | 74.13 | 72.50 | 74.01 | 1,095,161 | +0.53(+0.72%) |
Sep 03, 2013 | 73.46 | 73.81 | 73.03 | 73.49 | 1,157,221 | +1.15(+1.60%) |
Aug 30, 2013 | 72.66 | 72.67 | 71.88 | 72.33 | 1,373,133 | -0.46(-0.64%) |
Aug 29, 2013 | 72.45 | 73.08 | 72.19 | 72.80 | 1,294,420 | -0.04(-0.05%) |
Aug 28, 2013 | 72.22 | 73.10 | 72.08 | 72.84 | 1,622,423 | -0.65(-0.89%) |
Aug 27, 2013 | 73.86 | 74.28 | 73.33 | 73.49 | 1,316,505 | -1.56(-2.08%) |
Aug 26, 2013 | 74.89 | 75.20 | 74.77 | 75.05 | 745,990 | -0.40(-0.52%) |
Aug 23, 2013 | 74.63 | 75.46 | 74.54 | 75.44 | 856,112 | +0.67(+0.90%) |
Aug 22, 2013 | 74.27 | 74.91 | 74.15 | 74.77 | 688,320 | +0.19(+0.26%) |
Aug 21, 2013 | 74.41 | 75.24 | 74.39 | 74.57 | 1,605,595 | -0.20(-0.27%) |
Aug 20, 2013 | 74.94 | 75.32 | 74.51 | 74.77 | 1,688,623 | -0.40(-0.53%) |
Aug 19, 2013 | 75.70 | 75.76 | 75.16 | 75.17 | 1,611,695 | -0.48(-0.64%) |
Aug 16, 2013 | 76.25 | 76.35 | 75.62 | 75.65 | 1,259,532 | -0.35(-0.46%) |
Aug 15, 2013 | 75.31 | 76.19 | 75.09 | 76.00 | 1,709,313 | -0.67(-0.88%) |
Aug 14, 2013 | 77.53 | 77.73 | 76.53 | 76.67 | 1,550,468 | -0.98(-1.27%) |
Aug 13, 2013 | 77.41 | 77.79 | 76.84 | 77.66 | 857,845 | +0.15(+0.19%) |
Aug 12, 2013 | 76.87 | 77.54 | 76.87 | 77.51 | 1,358,063 | +0.55(+0.71%) |
Aug 09, 2013 | 77.38 | 77.75 | 76.79 | 76.96 | 1,653,243 | -1.31(-1.67%) |
Aug 08, 2013 | 77.27 | 78.30 | 77.05 | 78.27 | 3,365,325 | +1.54(+2.01%) |
Aug 07, 2013 | 76.88 | 76.94 | 76.35 | 76.73 | 1,760,103 | +0.47(+0.61%) |
Aug 06, 2013 | 76.70 | 76.83 | 76.08 | 76.26 | 1,259,282 | +0.12(+0.16%) |
Aug 05, 2013 | 75.91 | 76.32 | 75.54 | 76.14 | 1,116,785 | +0.09(+0.11%) |
Aug 02, 2013 | 76.35 | 76.39 | 75.76 | 76.05 | 2,090,065 | +0.16(+0.21%) |
Aug 01, 2013 | 75.46 | 76.01 | 75.26 | 75.89 | 3,149,535 | +1.73(+2.33%) |
Jul 31, 2013 | 74.28 | 75.04 | 73.75 | 74.16 | 6,101,070 | +4.45(+6.38%) |
Jul 30, 2013 | 70.30 | 70.38 | 69.47 | 69.71 | 1,962,617 | +0.91(+1.33%) |
Jul 29, 2013 | 68.66 | 69.16 | 68.64 | 68.80 | 1,273,964 | -0.42(-0.60%) |
Jul 26, 2013 | 68.24 | 69.26 | 68.23 | 69.22 | 1,530,374 | +0.32(+0.46%) |
Jul 25, 2013 | 68.20 | 68.94 | 68.06 | 68.90 | 1,620,185 | -0.32(-0.46%) |
Jul 24, 2013 | 69.23 | 69.39 | 68.84 | 69.22 | 3,673,127 | +0.60(+0.87%) |
Jul 23, 2013 | 68.80 | 68.97 | 68.31 | 68.62 | 3,872,551 | -0.51(-0.74%) |
Jul 22, 2013 | 69.49 | 69.58 | 69.13 | 69.13 | 1,517,840 | -0.16(-0.23%) |
Jul 19, 2013 | 69.17 | 69.60 | 68.80 | 69.30 | 2,139,228 | -0.17(-0.25%) |
Jul 18, 2013 | 69.16 | 69.61 | 69.12 | 69.47 | 3,934,325 | -0.93(-1.33%) |
Jul 17, 2013 | 71.01 | 71.15 | 70.11 | 70.40 | 1,844,136 | -0.74(-1.04%) |
Jul 16, 2013 | 71.15 | 71.17 | 70.33 | 71.14 | 3,099,761 | -0.09(-0.13%) |
Jul 15, 2013 | 71.54 | 71.63 | 71.07 | 71.23 | 1,457,755 | +0.21(+0.29%) |
Jul 12, 2013 | 71.07 | 71.36 | 70.53 | 71.02 | 2,765,303 | -0.98(-1.37%) |
Jul 11, 2013 | 72.40 | 72.43 | 71.64 | 72.01 | 2,767,446 | +1.53(+2.18%) |
Jul 10, 2013 | 70.26 | 70.66 | 70.02 | 70.47 | 1,250,342 | +0.72(+1.03%) |
Jul 09, 2013 | 70.21 | 70.26 | 69.36 | 69.75 | 1,079,032 | +0.28(+0.40%) |
Jul 08, 2013 | 69.37 | 69.64 | 69.18 | 69.47 | 1,697,812 | +1.29(+1.89%) |
Jul 05, 2013 | 68.53 | 68.54 | 67.35 | 68.19 | 1,250,984 | +0.42(+0.62%) |
Jul 03, 2013 | 66.84 | 67.80 | 66.68 | 67.77 | 2,482,865 | -1.50(-2.16%) |
Jul 02, 2013 | 69.42 | 69.72 | 68.94 | 69.26 | 1,468,941 | -1.07(-1.52%) |