Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 76.34 | 76.49 | 76.01 | 76.27 | 934,030 | -0.28(-0.37%) |
Sep 26, 2013 | 76.98 | 76.98 | 76.19 | 76.55 | 1,165,086 | -0.49(-0.63%) |
Sep 25, 2013 | 76.62 | 77.20 | 76.61 | 77.03 | 1,374,939 | +0.49(+0.64%) |
Sep 24, 2013 | 76.11 | 77.22 | 76.11 | 76.54 | 1,407,577 | +0.27(+0.35%) |
Sep 23, 2013 | 76.73 | 76.99 | 76.12 | 76.27 | 1,712,776 | -0.53(-0.69%) |
Sep 20, 2013 | 77.17 | 77.54 | 76.70 | 76.81 | 2,263,213 | -0.29(-0.38%) |
Sep 19, 2013 | 76.42 | 77.20 | 76.41 | 77.10 | 1,691,260 | +0.81(+1.06%) |
Sep 18, 2013 | 75.13 | 76.34 | 74.88 | 76.29 | 1,448,493 | +1.25(+1.67%) |
Sep 17, 2013 | 74.75 | 75.10 | 74.66 | 75.04 | 1,031,064 | +0.32(+0.43%) |
Sep 16, 2013 | 74.86 | 75.01 | 74.48 | 74.71 | 1,142,918 | +0.59(+0.80%) |
Sep 13, 2013 | 73.91 | 74.35 | 73.71 | 74.12 | 1,190,574 | +0.50(+0.68%) |
Sep 12, 2013 | 74.46 | 74.46 | 73.50 | 73.62 | 1,542,836 | -0.95(-1.27%) |
Sep 11, 2013 | 72.73 | 74.58 | 72.69 | 74.57 | 2,248,394 | +1.79(+2.46%) |
Sep 10, 2013 | 72.81 | 72.91 | 72.21 | 72.78 | 1,077,951 | +0.41(+0.57%) |
Sep 09, 2013 | 71.46 | 72.51 | 71.39 | 72.37 | 1,247,258 | +1.06(+1.49%) |
Sep 06, 2013 | 71.51 | 71.88 | 70.44 | 71.31 | 1,175,107 | +0.00(+0.00%) |
Sep 05, 2013 | 71.30 | 71.72 | 71.23 | 71.31 | 1,309,632 | -0.03(-0.05%) |
Sep 04, 2013 | 71.46 | 71.88 | 71.16 | 71.34 | 1,828,154 | -0.04(-0.06%) |
Sep 03, 2013 | 71.71 | 72.13 | 71.04 | 71.38 | 1,522,587 | +0.45(+0.64%) |
Aug 30, 2013 | 71.42 | 71.49 | 70.67 | 70.93 | 1,497,674 | -0.44(-0.61%) |
Aug 29, 2013 | 71.04 | 71.91 | 70.89 | 71.37 | 915,784 | +0.26(+0.36%) |
Aug 28, 2013 | 71.29 | 71.54 | 70.90 | 71.11 | 2,127,824 | -0.41(-0.58%) |
Aug 27, 2013 | 71.79 | 72.18 | 71.49 | 71.52 | 1,289,601 | -1.06(-1.46%) |
Aug 26, 2013 | 73.13 | 73.19 | 72.51 | 72.58 | 1,095,316 | -0.55(-0.75%) |
Aug 23, 2013 | 73.25 | 73.41 | 72.64 | 73.13 | 842,407 | -0.13(-0.18%) |
Aug 22, 2013 | 72.19 | 73.46 | 72.07 | 73.26 | 946,917 | +1.00(+1.39%) |
Aug 21, 2013 | 72.14 | 73.04 | 71.74 | 72.26 | 1,541,153 | -0.06(-0.09%) |
Aug 20, 2013 | 71.91 | 72.63 | 71.71 | 72.32 | 956,117 | +0.46(+0.64%) |
Aug 19, 2013 | 72.18 | 72.41 | 71.86 | 71.86 | 1,124,025 | -0.55(-0.76%) |
Aug 16, 2013 | 72.55 | 73.19 | 72.35 | 72.41 | 1,532,983 | -0.07(-0.10%) |
Aug 15, 2013 | 72.48 | 72.77 | 71.84 | 72.48 | 1,713,216 | -0.73(-0.99%) |
Aug 14, 2013 | 72.93 | 73.38 | 72.84 | 73.21 | 1,446,050 | +0.15(+0.21%) |
Aug 13, 2013 | 72.67 | 73.25 | 72.11 | 73.06 | 1,569,691 | +0.43(+0.59%) |
Aug 12, 2013 | 72.36 | 72.99 | 72.01 | 72.63 | 1,058,179 | +0.06(+0.09%) |
Aug 09, 2013 | 72.63 | 72.93 | 72.18 | 72.56 | 1,510,721 | -0.11(-0.14%) |
Aug 08, 2013 | 72.86 | 73.18 | 72.43 | 72.67 | 1,302,793 | +0.08(+0.11%) |
Aug 07, 2013 | 72.77 | 72.92 | 72.14 | 72.59 | 1,503,489 | -0.27(-0.37%) |
Aug 06, 2013 | 73.54 | 73.54 | 72.45 | 72.85 | 2,425,849 | -0.70(-0.95%) |
Aug 05, 2013 | 74.33 | 74.61 | 73.33 | 73.55 | 1,636,366 | -0.80(-1.08%) |
Aug 02, 2013 | 74.55 | 74.65 | 74.15 | 74.35 | 1,656,686 | -0.31(-0.41%) |
Aug 01, 2013 | 74.53 | 74.90 | 74.36 | 74.66 | 1,052,301 | +0.77(+1.04%) |
Jul 31, 2013 | 74.12 | 74.35 | 73.76 | 73.89 | 1,545,033 | +0.04(+0.05%) |
Jul 30, 2013 | 74.52 | 74.81 | 73.63 | 73.85 | 1,099,079 | -0.37(-0.50%) |
Jul 29, 2013 | 74.71 | 74.71 | 74.08 | 74.22 | 1,270,555 | -0.44(-0.58%) |
Jul 26, 2013 | 74.52 | 74.76 | 73.89 | 74.66 | 1,795,276 | -0.08(-0.11%) |
Jul 25, 2013 | 74.04 | 74.76 | 73.61 | 74.74 | 1,791,536 | +0.44(+0.60%) |
Jul 24, 2013 | 75.86 | 76.73 | 74.13 | 74.29 | 2,689,771 | -1.09(-1.45%) |
Jul 23, 2013 | 77.27 | 77.29 | 75.27 | 75.39 | 2,552,317 | -1.90(-2.46%) |
Jul 22, 2013 | 76.64 | 77.30 | 76.37 | 77.29 | 1,363,220 | +0.68(+0.89%) |
Jul 19, 2013 | 76.64 | 76.80 | 76.02 | 76.61 | 1,209,291 | -0.42(-0.55%) |
Jul 18, 2013 | 76.29 | 77.03 | 76.16 | 77.03 | 1,355,046 | +0.93(+1.22%) |
Jul 17, 2013 | 75.61 | 76.19 | 75.56 | 76.10 | 1,527,269 | +0.72(+0.95%) |
Jul 16, 2013 | 75.88 | 76.26 | 75.25 | 75.38 | 1,333,165 | -0.41(-0.54%) |
Jul 15, 2013 | 75.71 | 75.98 | 75.31 | 75.79 | 1,393,400 | +0.19(+0.25%) |
Jul 12, 2013 | 74.62 | 75.66 | 74.62 | 75.60 | 1,671,035 | +0.99(+1.33%) |
Jul 11, 2013 | 75.17 | 75.17 | 74.29 | 74.61 | 1,803,868 | +0.42(+0.57%) |
Jul 10, 2013 | 74.59 | 74.67 | 73.58 | 74.19 | 1,592,774 | -0.51(-0.68%) |
Jul 09, 2013 | 74.55 | 74.75 | 74.13 | 74.70 | 1,687,221 | +0.74(+0.99%) |
Jul 08, 2013 | 73.05 | 74.03 | 73.05 | 73.96 | 1,581,751 | +1.09(+1.50%) |
Jul 05, 2013 | 72.62 | 72.87 | 71.98 | 72.87 | 1,193,148 | +0.91(+1.26%) |
Jul 03, 2013 | 71.67 | 72.17 | 71.47 | 71.97 | 734,315 | +0.02(+0.02%) |
Jul 02, 2013 | 72.55 | 73.00 | 71.81 | 71.95 | 1,465,788 | -0.64(-0.88%) |