Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 78.15 | 79.25 | 77.39 | 78.63 | 738,171 | -0.18(-0.22%) |
Sep 27, 2013 | 79.32 | 80.50 | 78.38 | 78.80 | 0 | -1.19(-1.48%) |
Sep 26, 2013 | 78.72 | 80.17 | 78.19 | 79.99 | 495,688 | +1.88(+2.40%) |
Sep 25, 2013 | 77.58 | 78.44 | 76.55 | 78.11 | 778,560 | -0.64(-0.82%) |
Sep 24, 2013 | 79.93 | 79.97 | 77.32 | 78.75 | 0 | -0.64(-0.81%) |
Sep 23, 2013 | 78.66 | 79.55 | 77.17 | 79.40 | 0 | +0.66(+0.84%) |
Sep 20, 2013 | 79.40 | 80.30 | 78.47 | 78.74 | 0 | -0.71(-0.89%) |
Sep 19, 2013 | 80.74 | 81.31 | 79.29 | 79.45 | 0 | -1.54(-1.90%) |
Sep 18, 2013 | 81.71 | 82.38 | 80.07 | 80.98 | 0 | -1.15(-1.40%) |
Sep 17, 2013 | 82.88 | 83.11 | 81.23 | 82.13 | 0 | -0.89(-1.07%) |
Sep 16, 2013 | 82.66 | 83.13 | 82.25 | 83.02 | 0 | +0.77(+0.93%) |
Sep 13, 2013 | 81.17 | 82.54 | 80.59 | 82.25 | 0 | +1.00(+1.23%) |
Sep 12, 2013 | 81.33 | 81.69 | 79.53 | 81.25 | 0 | -0.40(-0.49%) |
Sep 11, 2013 | 78.80 | 82.20 | 78.59 | 81.64 | 1,286,640 | +2.94(+3.73%) |
Sep 10, 2013 | 78.77 | 79.77 | 78.12 | 78.71 | 0 | +1.30(+1.67%) |
Sep 09, 2013 | 76.88 | 78.36 | 76.80 | 77.41 | 0 | +0.43(+0.55%) |
Sep 06, 2013 | 77.61 | 77.92 | 76.23 | 76.98 | 0 | -0.32(-0.42%) |
Sep 05, 2013 | 75.51 | 78.08 | 74.94 | 77.31 | 0 | +1.73(+2.29%) |
Sep 04, 2013 | 74.73 | 75.86 | 73.92 | 75.57 | 0 | +0.98(+1.32%) |
Sep 03, 2013 | 76.35 | 76.94 | 73.74 | 74.59 | 0 | -1.13(-1.49%) |
Aug 30, 2013 | 75.66 | 76.54 | 75.23 | 75.72 | 0 | +0.20(+0.27%) |
Aug 29, 2013 | 75.34 | 76.61 | 75.34 | 75.52 | 0 | +0.41(+0.54%) |
Aug 28, 2013 | 74.22 | 75.56 | 73.94 | 75.11 | 599,851 | +0.54(+0.73%) |
Aug 27, 2013 | 76.15 | 76.64 | 74.48 | 74.56 | 0 | -3.00(-3.86%) |
Aug 26, 2013 | 77.22 | 78.54 | 77.02 | 77.56 | 0 | +0.41(+0.53%) |
Aug 23, 2013 | 77.67 | 77.75 | 76.87 | 77.15 | 0 | -0.41(-0.53%) |
Aug 22, 2013 | 76.62 | 78.24 | 76.16 | 77.56 | 696,629 | +1.46(+1.92%) |
Aug 21, 2013 | 76.24 | 76.85 | 75.80 | 76.10 | 696,884 | -0.30(-0.39%) |
Aug 20, 2013 | 75.30 | 76.70 | 74.97 | 76.40 | 0 | +0.83(+1.09%) |
Aug 19, 2013 | 74.93 | 76.12 | 74.27 | 75.57 | 0 | +0.64(+0.85%) |
Aug 16, 2013 | 75.45 | 76.57 | 74.76 | 74.94 | 0 | -1.01(-1.32%) |
Aug 15, 2013 | 76.29 | 76.75 | 75.44 | 75.94 | 760,954 | -1.73(-2.23%) |
Aug 14, 2013 | 77.28 | 78.42 | 77.12 | 77.68 | 0 | +0.20(+0.26%) |
Aug 13, 2013 | 76.42 | 77.77 | 75.99 | 77.47 | 622,860 | +0.89(+1.17%) |
Aug 12, 2013 | 75.60 | 76.93 | 75.40 | 76.58 | 452,215 | +0.01(+0.01%) |
Aug 09, 2013 | 76.31 | 77.09 | 76.21 | 76.57 | 393,826 | +0.41(+0.54%) |
Aug 08, 2013 | 76.54 | 76.69 | 75.35 | 76.16 | 536,124 | -0.25(-0.33%) |
Aug 07, 2013 | 77.02 | 77.02 | 75.50 | 76.41 | 585,432 | -0.46(-0.59%) |
Aug 06, 2013 | 76.23 | 77.19 | 75.79 | 76.87 | 1,083,241 | +0.63(+0.83%) |
Aug 05, 2013 | 75.24 | 76.80 | 74.90 | 76.24 | 917,760 | +1.06(+1.41%) |
Aug 02, 2013 | 77.76 | 77.82 | 74.97 | 75.18 | 1,355,015 | -2.11(-2.73%) |
Aug 01, 2013 | 78.30 | 79.67 | 77.12 | 77.29 | 1,105,447 | -0.36(-0.46%) |
Jul 31, 2013 | 78.86 | 79.20 | 77.59 | 77.65 | 0 | -1.04(-1.32%) |
Jul 30, 2013 | 78.75 | 79.65 | 78.16 | 78.69 | 0 | -0.01(-0.01%) |
Jul 29, 2013 | 78.63 | 79.09 | 78.14 | 78.70 | 0 | -0.53(-0.66%) |
Jul 26, 2013 | 77.68 | 79.51 | 77.54 | 79.22 | 0 | +0.56(+0.72%) |
Jul 25, 2013 | 78.89 | 79.72 | 78.30 | 78.66 | 0 | -0.69(-0.87%) |
Jul 24, 2013 | 77.29 | 80.96 | 76.63 | 79.35 | 4,829,084 | +7.59(+10.57%) |
Jul 23, 2013 | 72.72 | 72.72 | 71.12 | 71.76 | 1,413,014 | -0.93(-1.28%) |
Jul 22, 2013 | 72.45 | 72.87 | 71.99 | 72.69 | 0 | +0.41(+0.57%) |
Jul 19, 2013 | 72.62 | 73.12 | 72.10 | 72.29 | 0 | -0.57(-0.79%) |
Jul 18, 2013 | 72.78 | 73.25 | 72.20 | 72.86 | 0 | +0.39(+0.54%) |
Jul 17, 2013 | 72.51 | 72.96 | 72.42 | 72.47 | 558,369 | +0.59(+0.83%) |
Jul 16, 2013 | 73.65 | 73.78 | 71.44 | 71.88 | 0 | -1.70(-2.31%) |
Jul 15, 2013 | 72.47 | 74.37 | 72.47 | 73.58 | 0 | +0.72(+0.99%) |
Jul 12, 2013 | 74.28 | 76.11 | 70.17 | 72.86 | 0 | -1.07(-1.45%) |
Jul 11, 2013 | 72.96 | 73.98 | 71.98 | 73.93 | 0 | +1.34(+1.85%) |
Jul 10, 2013 | 72.03 | 72.74 | 71.84 | 72.59 | 0 | +0.56(+0.78%) |
Jul 09, 2013 | 72.17 | 72.56 | 70.91 | 72.02 | 0 | -0.28(-0.39%) |
Jul 08, 2013 | 73.72 | 73.78 | 71.69 | 72.31 | 0 | -0.92(-1.26%) |
Jul 05, 2013 | 71.86 | 73.23 | 71.86 | 73.23 | 0 | +1.87(+2.62%) |
Jul 03, 2013 | 71.31 | 72.17 | 70.72 | 71.36 | 0 | -0.08(-0.11%) |
Jul 02, 2013 | 73.76 | 74.18 | 70.70 | 71.44 | 0 | -2.75(-3.71%) |