Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 71.49 | 72.15 | 71.27 | 72.03 | 763,176 | -0.13(-0.17%) |
Sep 26, 2013 | 71.87 | 72.61 | 71.69 | 72.16 | 771,163 | +0.34(+0.47%) |
Sep 25, 2013 | 71.83 | 72.43 | 71.72 | 71.82 | 977,450 | +0.13(+0.18%) |
Sep 24, 2013 | 72.02 | 72.39 | 71.61 | 71.69 | 1,430,692 | -0.28(-0.38%) |
Sep 23, 2013 | 72.01 | 72.53 | 71.48 | 71.97 | 1,276,217 | -0.69(-0.94%) |
Sep 20, 2013 | 73.61 | 74.09 | 72.42 | 72.65 | 2,616,991 | -0.95(-1.28%) |
Sep 19, 2013 | 74.30 | 74.41 | 73.45 | 73.60 | 1,393,165 | -0.43(-0.57%) |
Sep 18, 2013 | 73.50 | 74.30 | 73.06 | 74.02 | 1,712,336 | +0.50(+0.68%) |
Sep 17, 2013 | 72.92 | 73.86 | 72.87 | 73.53 | 2,043,826 | +0.61(+0.83%) |
Sep 16, 2013 | 72.42 | 72.98 | 72.26 | 72.92 | 1,471,493 | +1.39(+1.94%) |
Sep 13, 2013 | 71.51 | 71.57 | 70.85 | 71.53 | 895,763 | +0.32(+0.45%) |
Sep 12, 2013 | 71.60 | 71.79 | 71.01 | 71.21 | 776,754 | -0.45(-0.63%) |
Sep 11, 2013 | 71.37 | 71.69 | 70.94 | 71.66 | 955,055 | +0.19(+0.26%) |
Sep 10, 2013 | 70.72 | 71.79 | 70.69 | 71.47 | 1,224,195 | +1.43(+2.05%) |
Sep 09, 2013 | 69.21 | 70.12 | 69.20 | 70.04 | 937,759 | +1.03(+1.50%) |
Sep 06, 2013 | 69.21 | 69.52 | 67.87 | 69.01 | 955,723 | -0.16(-0.23%) |
Sep 05, 2013 | 68.89 | 69.84 | 68.75 | 69.16 | 1,398,442 | +0.24(+0.34%) |
Sep 04, 2013 | 68.05 | 69.29 | 67.70 | 68.93 | 1,595,040 | +0.32(+0.47%) |
Sep 03, 2013 | 69.01 | 69.58 | 67.82 | 68.60 | 1,270,128 | +0.73(+1.08%) |
Aug 30, 2013 | 68.65 | 68.75 | 67.45 | 67.87 | 1,238,902 | -0.76(-1.10%) |
Aug 29, 2013 | 67.48 | 69.27 | 67.48 | 68.63 | 1,030,912 | +0.76(+1.13%) |
Aug 28, 2013 | 67.31 | 68.38 | 67.15 | 67.86 | 1,051,059 | +0.56(+0.83%) |
Aug 27, 2013 | 68.50 | 68.83 | 67.30 | 67.30 | 1,199,796 | -2.26(-3.25%) |
Aug 26, 2013 | 70.13 | 70.51 | 69.56 | 69.56 | 829,800 | -0.58(-0.82%) |
Aug 23, 2013 | 70.16 | 70.32 | 69.36 | 70.14 | 674,007 | +0.00(+0.00%) |
Aug 22, 2013 | 69.23 | 70.31 | 68.96 | 70.14 | 815,575 | +1.24(+1.81%) |
Aug 21, 2013 | 69.13 | 69.74 | 68.53 | 68.90 | 984,205 | -0.46(-0.66%) |
Aug 20, 2013 | 68.81 | 69.62 | 68.53 | 69.35 | 1,048,024 | +0.65(+0.95%) |
Aug 19, 2013 | 69.51 | 69.80 | 68.68 | 68.70 | 1,127,455 | -0.81(-1.17%) |
Aug 16, 2013 | 69.09 | 69.91 | 68.94 | 69.51 | 1,369,863 | +0.34(+0.49%) |
Aug 15, 2013 | 70.10 | 70.12 | 68.93 | 69.17 | 1,084,757 | -1.50(-2.12%) |
Aug 14, 2013 | 71.03 | 71.44 | 70.64 | 70.67 | 934,146 | -0.45(-0.63%) |
Aug 13, 2013 | 70.69 | 71.50 | 70.27 | 71.12 | 769,732 | +0.76(+1.07%) |
Aug 12, 2013 | 70.66 | 70.98 | 70.08 | 70.36 | 1,569,414 | -0.61(-0.85%) |
Aug 09, 2013 | 70.72 | 71.31 | 70.51 | 70.97 | 920,597 | +0.13(+0.18%) |
Aug 08, 2013 | 71.28 | 71.51 | 70.14 | 70.84 | 1,001,529 | +0.30(+0.42%) |
Aug 07, 2013 | 70.59 | 70.78 | 69.79 | 70.54 | 1,225,817 | -0.25(-0.36%) |
Aug 06, 2013 | 71.51 | 71.72 | 70.65 | 70.79 | 1,428,559 | -1.02(-1.42%) |
Aug 05, 2013 | 71.45 | 71.85 | 71.09 | 71.81 | 964,998 | -0.05(-0.07%) |
Aug 02, 2013 | 71.43 | 71.87 | 71.24 | 71.86 | 1,058,940 | +0.18(+0.25%) |
Aug 01, 2013 | 70.86 | 71.80 | 70.62 | 71.68 | 1,674,947 | +1.97(+2.83%) |
Jul 31, 2013 | 69.62 | 70.33 | 69.44 | 69.71 | 2,171,935 | +0.02(+0.03%) |
Jul 30, 2013 | 69.08 | 69.79 | 68.74 | 69.68 | 1,869,145 | +1.07(+1.55%) |
Jul 29, 2013 | 68.74 | 68.94 | 68.29 | 68.62 | 1,420,916 | -0.45(-0.65%) |
Jul 26, 2013 | 67.98 | 69.07 | 67.98 | 69.06 | 1,698,209 | +0.45(+0.66%) |
Jul 25, 2013 | 68.07 | 69.13 | 67.69 | 68.61 | 2,773,002 | +1.07(+1.58%) |
Jul 24, 2013 | 68.21 | 68.38 | 67.29 | 67.55 | 2,006,411 | -0.34(-0.50%) |
Jul 23, 2013 | 68.61 | 68.70 | 67.84 | 67.88 | 1,410,326 | -0.54(-0.79%) |
Jul 22, 2013 | 67.71 | 68.51 | 67.60 | 68.42 | 856,940 | +0.82(+1.22%) |
Jul 19, 2013 | 67.69 | 67.99 | 67.23 | 67.60 | 1,260,384 | -0.42(-0.61%) |
Jul 18, 2013 | 67.54 | 68.19 | 67.17 | 68.02 | 1,646,313 | +0.85(+1.27%) |
Jul 17, 2013 | 67.03 | 67.91 | 66.78 | 67.16 | 1,110,130 | +0.27(+0.41%) |
Jul 16, 2013 | 67.62 | 67.91 | 66.76 | 66.89 | 1,256,699 | -0.73(-1.08%) |
Jul 15, 2013 | 68.08 | 68.14 | 67.60 | 67.62 | 1,211,173 | -0.21(-0.31%) |
Jul 12, 2013 | 67.77 | 67.97 | 67.36 | 67.83 | 1,557,030 | +0.11(+0.16%) |
Jul 11, 2013 | 67.49 | 67.81 | 67.07 | 67.72 | 1,431,502 | +1.49(+2.25%) |
Jul 10, 2013 | 66.31 | 66.71 | 65.75 | 66.23 | 1,412,012 | -0.28(-0.42%) |
Jul 09, 2013 | 66.21 | 66.57 | 65.45 | 66.51 | 1,136,119 | +1.05(+1.60%) |
Jul 08, 2013 | 65.69 | 66.09 | 65.32 | 65.46 | 964,109 | +0.38(+0.58%) |
Jul 05, 2013 | 64.25 | 65.10 | 63.90 | 65.09 | 681,690 | +1.55(+2.44%) |
Jul 03, 2013 | 63.44 | 63.70 | 63.04 | 63.53 | 840,599 | -0.55(-0.86%) |
Jul 02, 2013 | 63.73 | 64.55 | 63.59 | 64.08 | 1,313,947 | +0.30(+0.47%) |