Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 76.36 | 76.51 | 76.03 | 76.29 | 933,799 | -0.28(-0.37%) |
Sep 26, 2013 | 77.00 | 77.00 | 76.20 | 76.57 | 1,164,797 | -0.49(-0.63%) |
Sep 25, 2013 | 76.64 | 77.22 | 76.63 | 77.05 | 1,374,598 | +0.49(+0.64%) |
Sep 24, 2013 | 76.12 | 77.24 | 76.12 | 76.56 | 1,407,228 | +0.27(+0.35%) |
Sep 23, 2013 | 76.75 | 77.01 | 76.14 | 76.29 | 1,712,351 | -0.53(-0.69%) |
Sep 20, 2013 | 77.19 | 77.56 | 76.72 | 76.83 | 2,262,651 | -0.29(-0.38%) |
Sep 19, 2013 | 76.44 | 77.22 | 76.43 | 77.12 | 1,690,840 | +0.81(+1.06%) |
Sep 18, 2013 | 75.15 | 76.36 | 74.90 | 76.31 | 1,448,134 | +1.25(+1.67%) |
Sep 17, 2013 | 74.77 | 75.12 | 74.68 | 75.06 | 1,030,808 | +0.32(+0.43%) |
Sep 16, 2013 | 74.88 | 75.03 | 74.50 | 74.73 | 1,142,635 | +0.59(+0.80%) |
Sep 13, 2013 | 73.92 | 74.37 | 73.73 | 74.14 | 1,190,278 | +0.50(+0.68%) |
Sep 12, 2013 | 74.47 | 74.47 | 73.52 | 73.64 | 1,542,453 | -0.95(-1.27%) |
Sep 11, 2013 | 72.75 | 74.60 | 72.71 | 74.59 | 2,247,837 | +1.79(+2.46%) |
Sep 10, 2013 | 72.82 | 72.93 | 72.23 | 72.80 | 1,077,684 | +0.41(+0.57%) |
Sep 09, 2013 | 71.48 | 72.52 | 71.41 | 72.39 | 1,246,949 | +1.06(+1.49%) |
Sep 06, 2013 | 71.53 | 71.90 | 70.45 | 71.33 | 1,174,816 | +0.00(+0.00%) |
Sep 05, 2013 | 71.32 | 71.74 | 71.25 | 71.33 | 1,309,307 | -0.03(-0.05%) |
Sep 04, 2013 | 71.47 | 71.89 | 71.17 | 71.36 | 1,827,700 | -0.04(-0.06%) |
Sep 03, 2013 | 71.73 | 72.14 | 71.05 | 71.40 | 1,522,210 | +0.45(+0.64%) |
Aug 30, 2013 | 71.43 | 71.51 | 70.69 | 70.95 | 1,497,302 | -0.44(-0.61%) |
Aug 29, 2013 | 71.06 | 71.93 | 70.91 | 71.38 | 915,557 | +0.26(+0.36%) |
Aug 28, 2013 | 71.31 | 71.55 | 70.92 | 71.13 | 2,127,296 | -0.41(-0.58%) |
Aug 27, 2013 | 71.81 | 72.19 | 71.51 | 71.54 | 1,289,281 | -1.06(-1.46%) |
Aug 26, 2013 | 73.15 | 73.20 | 72.52 | 72.60 | 1,095,044 | -0.55(-0.75%) |
Aug 23, 2013 | 73.27 | 73.42 | 72.66 | 73.15 | 842,198 | -0.13(-0.18%) |
Aug 22, 2013 | 72.21 | 73.48 | 72.09 | 73.28 | 946,682 | +1.00(+1.39%) |
Aug 21, 2013 | 72.16 | 73.06 | 71.76 | 72.27 | 1,540,771 | -0.06(-0.09%) |
Aug 20, 2013 | 71.93 | 72.65 | 71.73 | 72.34 | 955,880 | +0.46(+0.64%) |
Aug 19, 2013 | 72.20 | 72.43 | 71.88 | 71.88 | 1,123,746 | -0.55(-0.76%) |
Aug 16, 2013 | 72.57 | 73.20 | 72.36 | 72.43 | 1,532,603 | -0.07(-0.10%) |
Aug 15, 2013 | 72.50 | 72.79 | 71.86 | 72.50 | 1,712,792 | -0.73(-0.99%) |
Aug 14, 2013 | 72.95 | 73.40 | 72.86 | 73.23 | 1,445,691 | +0.15(+0.21%) |
Aug 13, 2013 | 72.69 | 73.27 | 72.13 | 73.07 | 1,569,302 | +0.43(+0.59%) |
Aug 12, 2013 | 72.38 | 73.01 | 72.02 | 72.65 | 1,057,916 | +0.06(+0.09%) |
Aug 09, 2013 | 72.65 | 72.95 | 72.20 | 72.58 | 1,510,346 | -0.11(-0.14%) |
Aug 08, 2013 | 72.88 | 73.20 | 72.44 | 72.69 | 1,302,470 | +0.08(+0.11%) |
Aug 07, 2013 | 72.78 | 72.93 | 72.16 | 72.61 | 1,503,116 | -0.27(-0.37%) |
Aug 06, 2013 | 73.56 | 73.56 | 72.47 | 72.87 | 2,425,247 | -0.70(-0.95%) |
Aug 05, 2013 | 74.35 | 74.63 | 73.35 | 73.57 | 1,635,960 | -0.80(-1.08%) |
Aug 02, 2013 | 74.57 | 74.67 | 74.17 | 74.37 | 1,656,275 | -0.31(-0.41%) |
Aug 01, 2013 | 74.55 | 74.92 | 74.38 | 74.68 | 1,052,040 | +0.77(+1.04%) |
Jul 31, 2013 | 74.14 | 74.37 | 73.78 | 73.91 | 1,544,650 | +0.04(+0.05%) |
Jul 30, 2013 | 74.54 | 74.83 | 73.65 | 73.87 | 1,098,807 | -0.37(-0.50%) |
Jul 29, 2013 | 74.73 | 74.73 | 74.09 | 74.24 | 1,270,240 | -0.44(-0.58%) |
Jul 26, 2013 | 74.54 | 74.78 | 73.91 | 74.68 | 1,794,831 | -0.08(-0.11%) |
Jul 25, 2013 | 74.05 | 74.78 | 73.62 | 74.76 | 1,791,092 | +0.44(+0.60%) |
Jul 24, 2013 | 75.88 | 76.75 | 74.15 | 74.31 | 2,689,105 | -1.09(-1.45%) |
Jul 23, 2013 | 77.29 | 77.30 | 75.29 | 75.40 | 2,551,684 | -1.90(-2.46%) |
Jul 22, 2013 | 76.66 | 77.32 | 76.39 | 77.30 | 1,362,882 | +0.68(+0.89%) |
Jul 19, 2013 | 76.66 | 76.82 | 76.04 | 76.63 | 1,208,991 | -0.42(-0.55%) |
Jul 18, 2013 | 76.31 | 77.05 | 76.18 | 77.05 | 1,354,710 | +0.93(+1.22%) |
Jul 17, 2013 | 75.63 | 76.21 | 75.57 | 76.12 | 1,526,891 | +0.72(+0.95%) |
Jul 16, 2013 | 75.90 | 76.28 | 75.27 | 75.40 | 1,332,835 | -0.41(-0.54%) |
Jul 15, 2013 | 75.73 | 75.99 | 75.33 | 75.81 | 1,393,055 | +0.19(+0.25%) |
Jul 12, 2013 | 74.64 | 75.68 | 74.64 | 75.62 | 1,670,620 | +0.99(+1.33%) |
Jul 11, 2013 | 75.19 | 75.19 | 74.31 | 74.63 | 1,803,421 | +0.42(+0.57%) |
Jul 10, 2013 | 74.61 | 74.69 | 73.60 | 74.21 | 1,592,379 | -0.51(-0.68%) |
Jul 09, 2013 | 74.57 | 74.77 | 74.15 | 74.72 | 1,686,802 | +0.74(+0.99%) |
Jul 08, 2013 | 73.07 | 74.05 | 73.07 | 73.98 | 1,581,359 | +1.09(+1.50%) |
Jul 05, 2013 | 72.64 | 72.89 | 72.00 | 72.89 | 1,192,853 | +0.91(+1.26%) |
Jul 03, 2013 | 71.69 | 72.19 | 71.49 | 71.98 | 734,133 | +0.02(+0.02%) |
Jul 02, 2013 | 72.57 | 73.02 | 71.83 | 71.97 | 1,465,424 | -0.64(-0.88%) |