Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 75.34 | 75.34 | 74.90 | 75.21 | 106,119 | -0.39(-0.51%) |
Sep 26, 2013 | 75.58 | 75.86 | 75.31 | 75.59 | 55,306 | +0.17(+0.22%) |
Sep 25, 2013 | 75.82 | 75.92 | 75.42 | 75.43 | 38,138 | -0.23(-0.30%) |
Sep 24, 2013 | 75.26 | 76.15 | 75.26 | 75.65 | 137,031 | +0.20(+0.27%) |
Sep 23, 2013 | 75.45 | 75.66 | 75.03 | 75.45 | 691,575 | -0.15(-0.20%) |
Sep 20, 2013 | 76.67 | 76.74 | 75.60 | 75.60 | 75,141 | -0.86(-1.13%) |
Sep 19, 2013 | 76.62 | 76.88 | 76.40 | 76.47 | 115,158 | +0.18(+0.23%) |
Sep 18, 2013 | 75.40 | 76.44 | 75.11 | 76.29 | 66,569 | +0.88(+1.17%) |
Sep 17, 2013 | 75.16 | 75.44 | 74.92 | 75.41 | 64,730 | +0.45(+0.60%) |
Sep 16, 2013 | 75.18 | 75.23 | 74.85 | 74.96 | 151,802 | +0.85(+1.14%) |
Sep 13, 2013 | 74.09 | 74.12 | 73.72 | 74.11 | 121,669 | +0.19(+0.26%) |
Sep 12, 2013 | 74.33 | 74.36 | 73.86 | 73.92 | 70,297 | -0.31(-0.42%) |
Sep 11, 2013 | 74.07 | 74.23 | 73.76 | 74.23 | 72,707 | +0.23(+0.31%) |
Sep 10, 2013 | 73.48 | 74.00 | 73.34 | 74.00 | 123,763 | +1.16(+1.59%) |
Sep 09, 2013 | 72.19 | 72.96 | 72.19 | 72.85 | 96,741 | +1.00(+1.39%) |
Sep 06, 2013 | 72.31 | 72.39 | 71.23 | 71.85 | 44,536 | -0.01(-0.01%) |
Sep 05, 2013 | 71.73 | 72.02 | 71.62 | 71.86 | 193,736 | +0.24(+0.34%) |
Sep 04, 2013 | 70.95 | 71.68 | 70.90 | 71.62 | 152,410 | +0.76(+1.08%) |
Sep 03, 2013 | 71.17 | 71.64 | 70.53 | 70.85 | 60,527 | +0.39(+0.55%) |
Aug 30, 2013 | 71.26 | 71.26 | 70.32 | 70.47 | 50,501 | -0.54(-0.77%) |
Aug 29, 2013 | 70.64 | 71.38 | 70.64 | 71.01 | 40,559 | +0.29(+0.41%) |
Aug 28, 2013 | 70.60 | 70.95 | 70.44 | 70.72 | 58,436 | +0.07(+0.09%) |
Aug 27, 2013 | 71.42 | 71.54 | 70.57 | 70.65 | 170,301 | -1.58(-2.19%) |
Aug 26, 2013 | 72.45 | 72.73 | 72.14 | 72.24 | 80,909 | -0.11(-0.15%) |
Aug 23, 2013 | 72.58 | 72.58 | 72.02 | 72.34 | 60,323 | +0.03(+0.05%) |
Aug 22, 2013 | 71.60 | 72.60 | 71.37 | 72.31 | 50,358 | +0.99(+1.39%) |
Aug 21, 2013 | 71.52 | 71.85 | 71.19 | 71.32 | 67,886 | -0.41(-0.57%) |
Aug 20, 2013 | 71.55 | 72.01 | 71.38 | 71.73 | 128,913 | +0.23(+0.32%) |
Aug 19, 2013 | 71.89 | 71.94 | 71.47 | 71.51 | 192,513 | -0.39(-0.54%) |
Aug 16, 2013 | 71.79 | 72.15 | 71.66 | 71.89 | 40,045 | +0.08(+0.10%) |
Aug 15, 2013 | 72.02 | 72.07 | 71.54 | 71.82 | 92,274 | -0.82(-1.13%) |
Aug 14, 2013 | 73.16 | 73.16 | 72.64 | 72.64 | 65,971 | -0.55(-0.76%) |
Aug 13, 2013 | 73.26 | 73.34 | 72.69 | 73.19 | 69,810 | +0.13(+0.17%) |
Aug 12, 2013 | 72.69 | 73.12 | 72.35 | 73.06 | 67,593 | +0.13(+0.17%) |
Aug 09, 2013 | 73.10 | 73.21 | 72.64 | 72.94 | 61,743 | -0.20(-0.27%) |
Aug 08, 2013 | 73.15 | 73.38 | 72.89 | 73.14 | 96,085 | +0.39(+0.53%) |
Aug 07, 2013 | 72.86 | 72.86 | 72.24 | 72.76 | 58,774 | -0.24(-0.33%) |
Aug 06, 2013 | 73.36 | 73.60 | 72.88 | 73.00 | 131,483 | -0.72(-0.98%) |
Aug 05, 2013 | 73.81 | 73.90 | 73.60 | 73.72 | 50,489 | -0.22(-0.29%) |
Aug 02, 2013 | 73.61 | 73.94 | 73.42 | 73.94 | 87,635 | +0.12(+0.16%) |
Aug 01, 2013 | 73.69 | 73.90 | 73.30 | 73.82 | 100,457 | +1.28(+1.77%) |
Jul 31, 2013 | 72.34 | 73.08 | 72.34 | 72.54 | 92,700 | +0.25(+0.35%) |
Jul 30, 2013 | 72.24 | 72.45 | 72.07 | 72.29 | 123,001 | +0.31(+0.43%) |
Jul 29, 2013 | 72.24 | 72.33 | 71.93 | 71.98 | 80,274 | -0.38(-0.52%) |
Jul 26, 2013 | 72.29 | 72.35 | 71.91 | 72.35 | 129,650 | -0.18(-0.24%) |
Jul 25, 2013 | 72.29 | 72.53 | 71.89 | 72.53 | 62,996 | +0.10(+0.14%) |
Jul 24, 2013 | 73.36 | 73.36 | 72.32 | 72.43 | 54,763 | -0.50(-0.69%) |
Jul 23, 2013 | 73.22 | 73.22 | 72.76 | 72.93 | 133,831 | -0.03(-0.05%) |
Jul 22, 2013 | 73.09 | 73.17 | 72.88 | 72.96 | 151,842 | +0.08(+0.10%) |
Jul 19, 2013 | 72.39 | 72.94 | 72.35 | 72.89 | 98,851 | +0.72(+1.00%) |
Jul 18, 2013 | 71.72 | 72.40 | 71.60 | 72.17 | 1,676,107 | +0.69(+0.96%) |
Jul 17, 2013 | 71.47 | 71.76 | 71.34 | 71.48 | 101,840 | +0.28(+0.39%) |
Jul 16, 2013 | 71.74 | 71.81 | 71.12 | 71.21 | 241,118 | -0.44(-0.62%) |
Jul 15, 2013 | 71.65 | 71.74 | 71.52 | 71.65 | 170,903 | +0.23(+0.32%) |
Jul 12, 2013 | 71.56 | 71.70 | 71.13 | 71.42 | 106,185 | -0.32(-0.44%) |
Jul 11, 2013 | 71.91 | 71.91 | 71.37 | 71.74 | 242,883 | +1.11(+1.58%) |
Jul 10, 2013 | 70.76 | 70.95 | 70.44 | 70.63 | 120,285 | -0.09(-0.13%) |
Jul 09, 2013 | 70.10 | 70.99 | 69.72 | 70.72 | 111,956 | +1.00(+1.44%) |
Jul 08, 2013 | 69.77 | 69.97 | 69.67 | 69.72 | 83,710 | +0.18(+0.25%) |
Jul 05, 2013 | 69.35 | 69.54 | 68.81 | 69.54 | 83,105 | +1.11(+1.62%) |
Jul 03, 2013 | 68.33 | 68.61 | 68.06 | 68.43 | 28,307 | +0.00(+0.00%) |
Jul 02, 2013 | 69.02 | 69.15 | 68.17 | 68.43 | 91,722 | -0.64(-0.92%) |