Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 84.27 | 84.67 | 83.77 | 84.29 | 2,981,704 | -0.57(-0.67%) |
Sep 27, 2013 | 84.68 | 84.92 | 84.18 | 84.86 | 2,873,221 | -0.31(-0.36%) |
Sep 26, 2013 | 85.13 | 85.41 | 84.65 | 85.17 | 3,172,941 | +0.32(+0.38%) |
Sep 25, 2013 | 85.33 | 85.56 | 84.82 | 84.85 | 3,079,015 | -0.42(-0.50%) |
Sep 24, 2013 | 85.58 | 86.02 | 85.19 | 85.27 | 4,998,169 | -0.22(-0.26%) |
Sep 23, 2013 | 85.01 | 85.74 | 84.97 | 85.49 | 4,908,359 | +0.78(+0.92%) |
Sep 20, 2013 | 85.76 | 86.07 | 84.71 | 84.71 | 9,928,531 | -1.10(-1.28%) |
Sep 19, 2013 | 85.52 | 86.31 | 85.52 | 85.81 | 4,102,962 | +0.20(+0.23%) |
Sep 18, 2013 | 84.88 | 85.77 | 84.61 | 85.62 | 4,683,832 | +0.96(+1.13%) |
Sep 17, 2013 | 84.05 | 84.84 | 83.75 | 84.66 | 3,450,969 | +0.49(+0.59%) |
Sep 16, 2013 | 84.46 | 84.70 | 84.04 | 84.16 | 3,908,259 | +0.44(+0.53%) |
Sep 13, 2013 | 83.64 | 83.89 | 83.52 | 83.72 | 2,795,548 | +0.28(+0.34%) |
Sep 12, 2013 | 83.86 | 83.94 | 83.29 | 83.43 | 3,399,678 | -0.36(-0.43%) |
Sep 11, 2013 | 83.03 | 83.79 | 83.00 | 83.79 | 2,675,093 | +0.79(+0.95%) |
Sep 10, 2013 | 82.81 | 83.20 | 82.64 | 83.00 | 3,644,802 | +0.60(+0.73%) |
Sep 09, 2013 | 81.62 | 82.69 | 81.54 | 82.40 | 2,759,880 | +1.20(+1.48%) |
Sep 06, 2013 | 81.24 | 81.75 | 80.39 | 81.20 | 2,784,593 | +0.12(+0.15%) |
Sep 05, 2013 | 80.72 | 81.26 | 80.49 | 81.08 | 2,759,613 | +0.23(+0.28%) |
Sep 04, 2013 | 79.82 | 81.08 | 79.82 | 80.86 | 3,270,946 | +0.94(+1.17%) |
Sep 03, 2013 | 80.87 | 81.12 | 79.66 | 79.92 | 3,071,205 | -0.25(-0.32%) |
Aug 30, 2013 | 80.19 | 80.29 | 79.66 | 80.17 | 3,124,636 | +0.18(+0.23%) |
Aug 29, 2013 | 79.67 | 80.35 | 79.47 | 79.99 | 2,003,919 | +0.23(+0.28%) |
Aug 28, 2013 | 79.42 | 80.06 | 79.31 | 79.76 | 2,189,929 | +0.19(+0.24%) |
Aug 27, 2013 | 80.05 | 80.34 | 79.53 | 79.57 | 2,714,446 | -1.13(-1.40%) |
Aug 26, 2013 | 80.74 | 81.30 | 80.50 | 80.70 | 2,574,094 | -0.05(-0.06%) |
Aug 23, 2013 | 81.01 | 81.18 | 80.18 | 80.75 | 2,767,770 | -0.19(-0.24%) |
Aug 22, 2013 | 80.19 | 81.10 | 80.01 | 80.94 | 2,836,227 | +0.88(+1.10%) |
Aug 21, 2013 | 81.03 | 81.06 | 80.00 | 80.06 | 3,249,442 | -0.96(-1.19%) |
Aug 20, 2013 | 81.09 | 81.35 | 80.86 | 81.02 | 3,063,765 | -0.13(-0.16%) |
Aug 19, 2013 | 81.31 | 81.40 | 81.06 | 81.16 | 2,605,860 | -0.20(-0.25%) |
Aug 16, 2013 | 81.21 | 81.58 | 81.18 | 81.36 | 3,323,300 | +0.04(+0.04%) |
Aug 15, 2013 | 82.08 | 82.08 | 81.18 | 81.33 | 2,828,331 | -1.24(-1.50%) |
Aug 14, 2013 | 83.47 | 83.47 | 82.53 | 82.57 | 2,879,517 | -0.74(-0.88%) |
Aug 13, 2013 | 83.20 | 83.66 | 82.27 | 83.30 | 2,881,365 | +0.20(+0.24%) |
Aug 12, 2013 | 82.83 | 83.37 | 82.64 | 83.10 | 2,346,704 | +0.05(+0.06%) |
Aug 09, 2013 | 83.35 | 83.68 | 82.62 | 83.05 | 3,504,480 | -0.26(-0.31%) |
Aug 08, 2013 | 83.02 | 83.54 | 82.58 | 83.31 | 3,391,247 | +0.60(+0.72%) |
Aug 07, 2013 | 82.34 | 82.80 | 82.16 | 82.72 | 2,755,104 | +0.23(+0.28%) |
Aug 06, 2013 | 82.71 | 82.80 | 82.23 | 82.48 | 2,556,806 | -0.29(-0.36%) |
Aug 05, 2013 | 82.95 | 83.01 | 82.70 | 82.78 | 1,925,666 | -0.24(-0.29%) |
Aug 02, 2013 | 82.82 | 83.08 | 82.46 | 83.02 | 2,710,259 | -0.11(-0.13%) |
Aug 01, 2013 | 83.10 | 83.72 | 83.02 | 83.12 | 4,269,194 | +0.69(+0.83%) |
Jul 31, 2013 | 82.22 | 83.25 | 82.14 | 82.43 | 3,837,622 | +0.41(+0.50%) |
Jul 30, 2013 | 82.06 | 82.22 | 81.66 | 82.02 | 3,255,377 | +0.16(+0.20%) |
Jul 29, 2013 | 81.72 | 82.00 | 81.47 | 81.86 | 2,080,370 | -0.21(-0.26%) |
Jul 26, 2013 | 81.55 | 82.08 | 80.97 | 82.07 | 3,322,240 | +0.25(+0.31%) |
Jul 25, 2013 | 80.94 | 82.06 | 80.62 | 81.82 | 4,767,383 | +0.15(+0.19%) |
Jul 24, 2013 | 82.18 | 82.20 | 81.47 | 81.66 | 2,576,211 | -0.29(-0.36%) |
Jul 23, 2013 | 81.74 | 82.34 | 81.44 | 81.96 | 3,211,578 | +0.33(+0.40%) |
Jul 22, 2013 | 81.73 | 82.01 | 81.19 | 81.63 | 4,022,120 | +0.06(+0.08%) |
Jul 19, 2013 | 80.97 | 81.76 | 80.97 | 81.56 | 4,407,258 | +0.50(+0.61%) |
Jul 18, 2013 | 80.45 | 81.25 | 80.43 | 81.07 | 4,196,287 | +0.65(+0.81%) |
Jul 17, 2013 | 80.71 | 80.92 | 80.24 | 80.42 | 2,575,801 | +0.15(+0.19%) |
Jul 16, 2013 | 80.72 | 81.04 | 80.07 | 80.27 | 3,502,012 | -0.36(-0.44%) |
Jul 15, 2013 | 80.83 | 81.07 | 80.55 | 80.62 | 2,941,072 | -0.20(-0.25%) |
Jul 12, 2013 | 80.43 | 80.90 | 80.22 | 80.83 | 3,264,974 | +0.43(+0.53%) |
Jul 11, 2013 | 80.28 | 80.55 | 80.15 | 80.40 | 3,401,031 | +0.77(+0.97%) |
Jul 10, 2013 | 79.59 | 79.94 | 79.26 | 79.63 | 3,287,058 | +0.06(+0.07%) |
Jul 09, 2013 | 79.39 | 79.69 | 79.21 | 79.57 | 3,128,543 | +0.86(+1.09%) |
Jul 08, 2013 | 78.62 | 79.17 | 78.55 | 78.71 | 3,664,745 | +0.41(+0.53%) |
Jul 05, 2013 | 77.48 | 78.31 | 77.13 | 78.30 | 2,940,853 | +1.47(+1.91%) |
Jul 03, 2013 | 76.01 | 77.15 | 75.96 | 76.83 | 1,943,251 | +0.51(+0.66%) |
Jul 02, 2013 | 76.55 | 77.04 | 76.05 | 76.33 | 4,285,995 | -0.41(-0.53%) |