Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 73.73 | 74.08 | 73.28 | 73.74 | 3,408,258 | -0.50(-0.67%) |
Sep 27, 2013 | 74.08 | 74.29 | 73.65 | 74.24 | 3,284,255 | -0.27(-0.36%) |
Sep 26, 2013 | 74.47 | 74.72 | 74.05 | 74.51 | 3,626,851 | +0.28(+0.38%) |
Sep 25, 2013 | 74.65 | 74.85 | 74.21 | 74.23 | 3,519,490 | -0.37(-0.50%) |
Sep 24, 2013 | 74.87 | 75.26 | 74.53 | 74.60 | 5,713,191 | -0.19(-0.26%) |
Sep 23, 2013 | 74.37 | 75.01 | 74.33 | 74.79 | 5,610,533 | +0.68(+0.92%) |
Sep 20, 2013 | 75.03 | 75.30 | 74.11 | 74.11 | 11,348,875 | -0.96(-1.28%) |
Sep 19, 2013 | 74.81 | 75.51 | 74.81 | 75.07 | 4,689,919 | +0.17(+0.23%) |
Sep 18, 2013 | 74.26 | 75.04 | 74.02 | 74.90 | 5,353,886 | +0.84(+1.13%) |
Sep 17, 2013 | 73.53 | 74.22 | 73.27 | 74.06 | 3,944,653 | +0.43(+0.59%) |
Sep 16, 2013 | 73.89 | 74.10 | 73.52 | 73.63 | 4,467,363 | +0.39(+0.53%) |
Sep 13, 2013 | 73.17 | 73.39 | 73.07 | 73.24 | 3,195,471 | +0.25(+0.34%) |
Sep 12, 2013 | 73.36 | 73.43 | 72.87 | 72.99 | 3,886,025 | -0.31(-0.43%) |
Sep 11, 2013 | 72.64 | 73.31 | 72.62 | 73.31 | 3,057,783 | +0.69(+0.95%) |
Sep 10, 2013 | 72.44 | 72.79 | 72.29 | 72.62 | 4,166,215 | +0.52(+0.73%) |
Sep 09, 2013 | 71.40 | 72.34 | 71.33 | 72.09 | 3,154,700 | +1.05(+1.48%) |
Sep 06, 2013 | 71.07 | 71.52 | 70.33 | 71.04 | 3,182,948 | +0.10(+0.15%) |
Sep 05, 2013 | 70.61 | 71.09 | 70.42 | 70.94 | 3,154,394 | +0.20(+0.28%) |
Sep 04, 2013 | 69.83 | 70.93 | 69.83 | 70.74 | 3,738,877 | +0.82(+1.17%) |
Sep 03, 2013 | 70.75 | 70.97 | 69.69 | 69.92 | 3,510,562 | -0.22(-0.32%) |
Aug 30, 2013 | 70.16 | 70.24 | 69.69 | 70.14 | 3,571,636 | +0.16(+0.23%) |
Aug 29, 2013 | 69.70 | 70.29 | 69.52 | 69.98 | 2,290,593 | +0.20(+0.28%) |
Aug 28, 2013 | 69.48 | 70.04 | 69.39 | 69.78 | 2,503,213 | +0.17(+0.24%) |
Aug 27, 2013 | 70.03 | 70.29 | 69.58 | 69.61 | 3,102,766 | -0.99(-1.40%) |
Aug 26, 2013 | 70.63 | 71.12 | 70.42 | 70.60 | 2,942,336 | -0.04(-0.06%) |
Aug 23, 2013 | 70.87 | 71.02 | 70.15 | 70.65 | 3,163,718 | -0.17(-0.24%) |
Aug 22, 2013 | 70.16 | 70.95 | 69.99 | 70.81 | 3,241,969 | +0.77(+1.10%) |
Aug 21, 2013 | 70.89 | 70.92 | 69.99 | 70.04 | 3,714,297 | -0.91(-1.28%) |
Aug 20, 2013 | 71.01 | 71.24 | 70.81 | 70.95 | 3,498,888 | -0.12(-0.16%) |
Aug 19, 2013 | 71.20 | 71.28 | 70.98 | 71.06 | 2,975,949 | -0.18(-0.25%) |
Aug 16, 2013 | 71.11 | 71.43 | 71.08 | 71.24 | 3,795,282 | +0.03(+0.04%) |
Aug 15, 2013 | 71.87 | 71.87 | 71.08 | 71.21 | 3,230,016 | -1.09(-1.50%) |
Aug 14, 2013 | 73.09 | 73.09 | 72.27 | 72.30 | 3,288,472 | -0.65(-0.88%) |
Aug 13, 2013 | 72.85 | 73.26 | 72.04 | 72.94 | 3,290,582 | +0.18(+0.24%) |
Aug 12, 2013 | 72.53 | 73.00 | 72.36 | 72.77 | 2,679,988 | +0.04(+0.06%) |
Aug 09, 2013 | 72.98 | 73.27 | 72.35 | 72.72 | 4,002,193 | -0.23(-0.31%) |
Aug 08, 2013 | 72.70 | 73.15 | 72.31 | 72.95 | 3,872,879 | +0.52(+0.72%) |
Aug 07, 2013 | 72.10 | 72.50 | 71.94 | 72.43 | 3,146,390 | +0.20(+0.28%) |
Aug 06, 2013 | 72.42 | 72.50 | 72.00 | 72.23 | 2,919,929 | -0.26(-0.36%) |
Aug 05, 2013 | 72.64 | 72.69 | 72.42 | 72.48 | 2,199,154 | -0.21(-0.29%) |
Aug 02, 2013 | 72.52 | 72.75 | 72.21 | 72.69 | 3,095,176 | -0.09(-0.13%) |
Aug 01, 2013 | 72.77 | 73.31 | 72.70 | 72.79 | 4,875,514 | +0.60(+0.83%) |
Jul 31, 2013 | 72.00 | 72.90 | 71.92 | 72.18 | 4,382,650 | +0.36(+0.50%) |
Jul 30, 2013 | 71.86 | 71.99 | 71.51 | 71.82 | 3,717,712 | +0.14(+0.20%) |
Jul 29, 2013 | 71.56 | 71.80 | 71.34 | 71.68 | 2,375,829 | -0.18(-0.26%) |
Jul 26, 2013 | 71.41 | 71.88 | 70.90 | 71.86 | 3,794,071 | +0.22(+0.31%) |
Jul 25, 2013 | 70.87 | 71.86 | 70.59 | 71.64 | 5,444,456 | +0.14(+0.19%) |
Jul 24, 2013 | 71.96 | 71.97 | 71.34 | 71.51 | 2,942,090 | -0.26(-0.36%) |
Jul 23, 2013 | 71.57 | 72.10 | 71.31 | 71.76 | 3,667,694 | +0.29(+0.40%) |
Jul 22, 2013 | 71.57 | 71.81 | 71.09 | 71.48 | 4,593,350 | +0.06(+0.08%) |
Jul 19, 2013 | 70.90 | 71.59 | 70.90 | 71.42 | 5,033,186 | +0.44(+0.61%) |
Jul 18, 2013 | 70.45 | 71.15 | 70.42 | 70.98 | 4,792,252 | +0.57(+0.81%) |
Jul 17, 2013 | 70.67 | 70.86 | 70.27 | 70.42 | 2,941,621 | +0.13(+0.19%) |
Jul 16, 2013 | 70.68 | 70.96 | 70.11 | 70.28 | 3,999,376 | -0.31(-0.44%) |
Jul 15, 2013 | 70.78 | 70.99 | 70.54 | 70.60 | 3,358,769 | -0.18(-0.25%) |
Jul 12, 2013 | 70.42 | 70.84 | 70.24 | 70.78 | 3,728,672 | +0.38(+0.53%) |
Jul 11, 2013 | 70.30 | 70.54 | 70.18 | 70.40 | 3,884,052 | +0.68(+0.97%) |
Jul 10, 2013 | 69.69 | 70.00 | 69.40 | 69.72 | 3,753,893 | +0.05(+0.07%) |
Jul 09, 2013 | 69.52 | 69.78 | 69.36 | 69.67 | 3,572,865 | +0.75(+1.09%) |
Jul 08, 2013 | 68.85 | 69.33 | 68.78 | 68.92 | 4,185,219 | +0.36(+0.53%) |
Jul 05, 2013 | 67.84 | 68.57 | 67.54 | 68.56 | 3,358,519 | +1.28(+1.91%) |
Jul 03, 2013 | 66.56 | 67.55 | 66.52 | 67.28 | 2,219,235 | +0.44(+0.66%) |
Jul 02, 2013 | 67.03 | 67.46 | 66.59 | 66.83 | 4,894,701 | -0.36(-0.53%) |