Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 73.03 | 73.21 | 72.01 | 72.84 | 5,813,231 | -0.69(-0.94%) |
Sep 27, 2013 | 74.12 | 74.19 | 73.44 | 73.53 | 4,667,593 | -0.81(-1.09%) |
Sep 26, 2013 | 74.12 | 74.44 | 74.04 | 74.34 | 4,756,162 | +0.43(+0.58%) |
Sep 25, 2013 | 74.05 | 74.19 | 73.75 | 73.91 | 5,347,097 | -0.12(-0.16%) |
Sep 24, 2013 | 73.55 | 74.65 | 73.34 | 74.03 | 6,196,615 | +0.38(+0.51%) |
Sep 23, 2013 | 73.42 | 73.88 | 73.30 | 73.65 | 4,349,132 | +0.29(+0.39%) |
Sep 20, 2013 | 73.97 | 74.24 | 73.37 | 73.37 | 10,680,794 | -0.77(-1.04%) |
Sep 19, 2013 | 74.58 | 74.58 | 73.44 | 74.14 | 8,462,386 | -0.59(-0.79%) |
Sep 18, 2013 | 74.10 | 74.95 | 73.93 | 74.73 | 5,632,589 | +0.59(+0.80%) |
Sep 17, 2013 | 73.88 | 74.47 | 73.81 | 74.14 | 4,294,744 | +0.16(+0.21%) |
Sep 16, 2013 | 74.25 | 74.33 | 73.74 | 73.98 | 4,626,475 | +0.27(+0.37%) |
Sep 13, 2013 | 73.70 | 73.93 | 73.54 | 73.71 | 3,524,955 | +0.13(+0.17%) |
Sep 12, 2013 | 73.80 | 74.08 | 73.49 | 73.58 | 5,648,838 | -0.21(-0.29%) |
Sep 11, 2013 | 73.18 | 73.79 | 72.96 | 73.79 | 5,185,510 | +0.43(+0.59%) |
Sep 10, 2013 | 73.52 | 73.71 | 73.06 | 73.36 | 6,578,100 | +0.33(+0.46%) |
Sep 09, 2013 | 72.85 | 73.28 | 72.84 | 73.02 | 4,595,591 | +0.14(+0.20%) |
Sep 06, 2013 | 72.59 | 73.25 | 72.12 | 72.88 | 5,924,990 | +0.45(+0.63%) |
Sep 05, 2013 | 72.18 | 73.03 | 71.99 | 72.43 | 5,646,076 | +0.38(+0.53%) |
Sep 04, 2013 | 71.55 | 72.20 | 71.43 | 72.05 | 3,812,782 | +0.48(+0.68%) |
Sep 03, 2013 | 72.00 | 72.13 | 71.26 | 71.56 | 4,839,068 | +0.12(+0.17%) |
Aug 30, 2013 | 71.93 | 72.03 | 71.28 | 71.44 | 5,273,965 | -0.38(-0.53%) |
Aug 29, 2013 | 72.42 | 72.67 | 71.70 | 71.82 | 6,237,777 | -0.34(-0.47%) |
Aug 28, 2013 | 71.35 | 72.35 | 71.35 | 72.16 | 7,254,450 | +0.93(+1.31%) |
Aug 27, 2013 | 71.25 | 71.50 | 70.61 | 71.23 | 6,003,948 | -0.35(-0.49%) |
Aug 26, 2013 | 71.62 | 72.06 | 71.43 | 71.58 | 4,078,352 | +0.14(+0.19%) |
Aug 23, 2013 | 71.78 | 71.86 | 71.28 | 71.45 | 16,342,489 | -0.25(-0.35%) |
Aug 22, 2013 | 71.63 | 71.86 | 71.51 | 71.70 | 20,450,544 | +0.26(+0.37%) |
Aug 21, 2013 | 71.66 | 71.97 | 71.43 | 71.43 | 4,544,692 | -0.29(-0.41%) |
Aug 20, 2013 | 71.73 | 72.03 | 71.62 | 71.73 | 3,754,567 | +0.02(+0.02%) |
Aug 19, 2013 | 71.44 | 72.09 | 71.39 | 71.71 | 4,148,936 | +0.34(+0.47%) |
Aug 16, 2013 | 71.50 | 71.73 | 71.36 | 71.37 | 4,426,330 | -0.27(-0.38%) |
Aug 15, 2013 | 71.76 | 72.03 | 71.50 | 71.64 | 5,590,245 | -0.54(-0.75%) |
Aug 14, 2013 | 72.28 | 72.38 | 71.83 | 72.18 | 7,251,004 | -0.26(-0.35%) |
Aug 13, 2013 | 72.87 | 72.93 | 72.18 | 72.44 | 6,890,634 | -0.44(-0.61%) |
Aug 12, 2013 | 73.22 | 73.45 | 72.85 | 72.88 | 4,329,495 | -0.44(-0.59%) |
Aug 09, 2013 | 73.53 | 73.90 | 72.91 | 73.32 | 5,381,410 | -0.32(-0.43%) |
Aug 08, 2013 | 74.08 | 74.35 | 73.18 | 73.63 | 6,444,323 | -0.22(-0.29%) |
Aug 07, 2013 | 74.05 | 74.35 | 73.81 | 73.85 | 4,335,247 | -0.27(-0.36%) |
Aug 06, 2013 | 74.60 | 74.66 | 73.88 | 74.12 | 4,565,337 | -0.47(-0.62%) |
Aug 05, 2013 | 74.36 | 74.68 | 74.23 | 74.59 | 4,428,969 | +0.08(+0.11%) |
Aug 02, 2013 | 74.21 | 74.50 | 73.94 | 74.50 | 4,294,063 | +0.15(+0.20%) |
Aug 01, 2013 | 74.07 | 74.53 | 73.84 | 74.35 | 5,266,164 | +0.69(+0.94%) |
Jul 31, 2013 | 73.84 | 74.01 | 73.33 | 73.66 | 7,113,982 | -0.22(-0.29%) |
Jul 30, 2013 | 73.60 | 74.01 | 73.49 | 73.88 | 5,495,464 | +0.38(+0.51%) |
Jul 29, 2013 | 73.57 | 73.63 | 73.15 | 73.51 | 4,783,230 | -0.12(-0.16%) |
Jul 26, 2013 | 73.04 | 73.66 | 72.79 | 73.63 | 6,073,731 | +0.41(+0.55%) |
Jul 25, 2013 | 72.60 | 73.30 | 72.52 | 73.22 | 5,604,221 | +0.62(+0.86%) |
Jul 24, 2013 | 73.01 | 73.15 | 72.33 | 72.60 | 6,921,120 | -0.08(-0.10%) |
Jul 23, 2013 | 73.27 | 73.39 | 72.61 | 72.67 | 9,311,677 | -0.62(-0.84%) |
Jul 22, 2013 | 73.16 | 75.31 | 72.90 | 73.29 | 17,588,482 | -2.02(-2.68%) |
Jul 19, 2013 | 75.26 | 75.41 | 74.75 | 75.31 | 6,004,245 | +0.07(+0.09%) |
Jul 18, 2013 | 75.47 | 75.68 | 75.10 | 75.24 | 4,529,028 | +0.20(+0.27%) |
Jul 17, 2013 | 75.14 | 75.37 | 74.58 | 75.04 | 7,166,416 | -0.73(-0.96%) |
Jul 16, 2013 | 75.24 | 75.95 | 74.71 | 75.77 | 5,868,117 | +0.10(+0.13%) |
Jul 15, 2013 | 76.31 | 76.41 | 75.63 | 75.67 | 5,966,843 | -0.62(-0.82%) |
Jul 12, 2013 | 75.55 | 76.47 | 75.48 | 76.29 | 6,347,491 | +0.59(+0.78%) |
Jul 11, 2013 | 75.67 | 75.83 | 74.93 | 75.70 | 5,411,814 | +0.61(+0.81%) |
Jul 10, 2013 | 75.22 | 75.38 | 74.66 | 75.09 | 4,703,709 | -0.01(-0.01%) |
Jul 09, 2013 | 75.29 | 75.38 | 74.50 | 75.10 | 5,487,349 | +0.08(+0.11%) |
Jul 08, 2013 | 75.32 | 75.48 | 74.77 | 75.02 | 5,412,399 | +0.02(+0.02%) |
Jul 05, 2013 | 75.62 | 75.74 | 74.54 | 75.00 | 5,238,981 | -0.37(-0.49%) |
Jul 03, 2013 | 75.07 | 75.53 | 74.89 | 75.37 | 2,244,158 | +0.32(+0.42%) |
Jul 02, 2013 | 74.97 | 75.48 | 74.65 | 75.05 | 5,127,489 | +0.08(+0.11%) |