Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 75.32 | 77.20 | 74.97 | 75.82 | 1,277,189 | -0.28(-0.37%) |
Sep 27, 2013 | 75.68 | 77.51 | 75.16 | 76.10 | 0 | -0.43(-0.56%) |
Sep 26, 2013 | 74.67 | 76.59 | 74.34 | 76.53 | 1,560,711 | +1.86(+2.49%) |
Sep 25, 2013 | 74.55 | 75.59 | 74.55 | 74.67 | 3,181,918 | +0.14(+0.19%) |
Sep 24, 2013 | 75.14 | 75.70 | 73.43 | 74.53 | 2,821,664 | -1.06(-1.40%) |
Sep 23, 2013 | 76.55 | 76.74 | 74.94 | 75.59 | 3,249,918 | -0.56(-0.74%) |
Sep 20, 2013 | 77.01 | 77.75 | 75.37 | 76.15 | 0 | -0.14(-0.18%) |
Sep 19, 2013 | 77.23 | 77.37 | 76.00 | 76.29 | 0 | -0.82(-1.06%) |
Sep 18, 2013 | 78.18 | 78.53 | 76.69 | 77.11 | 0 | -0.92(-1.18%) |
Sep 17, 2013 | 76.14 | 78.21 | 76.09 | 78.03 | 0 | +1.85(+2.43%) |
Sep 16, 2013 | 79.01 | 78.26 | 75.91 | 76.18 | 0 | -2.07(-2.65%) |
Sep 13, 2013 | 81.29 | 81.30 | 77.07 | 78.25 | 0 | -3.15(-3.87%) |
Sep 12, 2013 | 81.76 | 82.14 | 80.26 | 81.40 | 2,267,262 | +1.59(+1.99%) |
Sep 11, 2013 | 81.37 | 81.50 | 79.26 | 79.81 | 0 | -1.51(-1.86%) |
Sep 10, 2013 | 82.45 | 82.74 | 79.50 | 81.32 | 1,294,772 | -0.61(-0.74%) |
Sep 09, 2013 | 79.13 | 82.16 | 78.25 | 81.93 | 1,316,856 | +2.94(+3.72%) |
Sep 06, 2013 | 79.06 | 79.20 | 75.73 | 78.99 | 0 | +0.61(+0.78%) |
Sep 05, 2013 | 78.13 | 79.91 | 78.12 | 78.38 | 943,194 | +0.08(+0.10%) |
Sep 04, 2013 | 75.43 | 78.55 | 74.91 | 78.30 | 1,279,263 | +2.92(+3.88%) |
Sep 03, 2013 | 76.20 | 77.57 | 74.02 | 75.38 | 0 | +0.23(+0.31%) |
Aug 30, 2013 | 77.12 | 77.86 | 74.83 | 75.15 | 0 | -2.10(-2.72%) |
Aug 29, 2013 | 75.79 | 78.15 | 75.54 | 77.25 | 0 | +1.31(+1.73%) |
Aug 28, 2013 | 75.14 | 77.01 | 74.90 | 75.94 | 1,084,520 | +0.94(+1.25%) |
Aug 27, 2013 | 77.03 | 77.38 | 74.67 | 75.00 | 1,054,980 | -2.95(-3.78%) |
Aug 26, 2013 | 77.69 | 78.73 | 77.42 | 77.95 | 722,837 | +0.17(+0.22%) |
Aug 23, 2013 | 78.40 | 79.00 | 77.29 | 77.78 | 0 | -0.62(-0.79%) |
Aug 22, 2013 | 76.84 | 78.60 | 76.79 | 78.40 | 779,595 | +2.05(+2.69%) |
Aug 21, 2013 | 76.51 | 78.14 | 75.80 | 76.35 | 1,010,382 | -0.20(-0.26%) |
Aug 20, 2013 | 75.34 | 77.19 | 75.01 | 76.55 | 959,952 | +1.27(+1.69%) |
Aug 19, 2013 | 76.45 | 76.83 | 75.22 | 75.28 | 976,435 | -1.23(-1.60%) |
Aug 16, 2013 | 76.86 | 77.36 | 76.25 | 76.51 | 0 | -0.45(-0.59%) |
Aug 15, 2013 | 77.39 | 78.26 | 76.60 | 76.96 | 1,439,961 | -1.29(-1.65%) |
Aug 14, 2013 | 77.11 | 78.97 | 76.40 | 78.25 | 1,285,778 | +0.72(+0.93%) |
Aug 13, 2013 | 77.69 | 78.07 | 76.04 | 77.53 | 1,678,403 | +0.05(+0.06%) |
Aug 12, 2013 | 76.84 | 77.84 | 76.06 | 77.48 | 1,059,811 | +0.33(+0.43%) |
Aug 09, 2013 | 77.29 | 78.11 | 76.78 | 77.15 | 798,599 | -0.52(-0.67%) |
Aug 08, 2013 | 78.42 | 78.42 | 77.22 | 77.67 | 707,403 | -0.38(-0.49%) |
Aug 07, 2013 | 77.31 | 78.52 | 76.80 | 78.05 | 974,401 | +0.72(+0.93%) |
Aug 06, 2013 | 78.66 | 78.98 | 76.86 | 77.33 | 930,661 | -1.66(-2.10%) |
Aug 05, 2013 | 79.49 | 79.81 | 78.03 | 78.99 | 1,036,536 | -0.45(-0.57%) |
Aug 02, 2013 | 80.68 | 81.21 | 78.52 | 79.44 | 1,323,797 | -1.28(-1.59%) |
Aug 01, 2013 | 80.59 | 81.98 | 80.26 | 80.72 | 2,086,281 | +0.92(+1.15%) |
Jul 31, 2013 | 82.37 | 83.24 | 79.65 | 79.80 | 0 | -2.11(-2.58%) |
Jul 30, 2013 | 81.49 | 85.72 | 81.00 | 81.91 | 0 | +2.25(+2.82%) |
Jul 29, 2013 | 79.99 | 81.34 | 79.13 | 79.66 | 1,588,037 | -1.05(-1.30%) |
Jul 26, 2013 | 80.22 | 82.20 | 79.60 | 80.71 | 0 | -6.91(-7.89%) |
Jul 25, 2013 | 84.77 | 87.89 | 84.00 | 87.62 | 1,281,261 | +2.36(+2.77%) |
Jul 24, 2013 | 86.95 | 87.48 | 84.50 | 85.26 | 0 | -1.29(-1.49%) |
Jul 23, 2013 | 87.95 | 88.81 | 86.28 | 86.55 | 0 | -1.69(-1.92%) |
Jul 22, 2013 | 88.96 | 88.51 | 87.00 | 88.24 | 0 | -0.27(-0.31%) |
Jul 19, 2013 | 86.99 | 89.96 | 86.70 | 88.51 | 2,228,896 | +1.72(+1.98%) |
Jul 18, 2013 | 85.99 | 86.93 | 85.10 | 86.79 | 0 | +1.31(+1.53%) |
Jul 17, 2013 | 85.20 | 86.80 | 85.20 | 85.48 | 747,229 | -0.01(-0.01%) |
Jul 16, 2013 | 86.42 | 87.00 | 84.98 | 85.49 | 0 | -1.26(-1.45%) |
Jul 15, 2013 | 87.09 | 87.63 | 85.66 | 86.75 | 0 | -1.04(-1.18%) |
Jul 12, 2013 | 84.55 | 88.00 | 83.29 | 87.79 | 0 | +3.09(+3.65%) |
Jul 11, 2013 | 82.05 | 84.78 | 81.86 | 84.70 | 0 | +3.06(+3.75%) |
Jul 10, 2013 | 80.10 | 81.73 | 79.76 | 81.64 | 0 | +1.65(+2.06%) |
Jul 09, 2013 | 80.71 | 82.00 | 79.01 | 79.99 | 1,069,543 | -0.39(-0.49%) |
Jul 08, 2013 | 83.25 | 83.25 | 80.01 | 80.38 | 0 | -2.05(-2.49%) |
Jul 05, 2013 | 81.21 | 82.48 | 80.17 | 82.43 | 0 | +1.80(+2.23%) |
Jul 03, 2013 | 79.63 | 80.86 | 79.06 | 80.63 | 0 | +1.11(+1.40%) |
Jul 02, 2013 | 80.60 | 81.88 | 78.81 | 79.52 | 0 | -0.91(-1.13%) |