Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 72.56 | 72.73 | 71.55 | 72.37 | 5,850,973 | -0.68(-0.94%) |
Sep 27, 2013 | 73.64 | 73.71 | 72.97 | 73.06 | 4,697,898 | -0.80(-1.09%) |
Sep 26, 2013 | 73.64 | 73.96 | 73.56 | 73.86 | 4,787,042 | +0.43(+0.58%) |
Sep 25, 2013 | 73.57 | 73.71 | 73.28 | 73.43 | 5,381,813 | -0.12(-0.16%) |
Sep 24, 2013 | 73.07 | 74.17 | 72.86 | 73.55 | 6,236,847 | +0.38(+0.51%) |
Sep 23, 2013 | 72.94 | 73.40 | 72.83 | 73.18 | 4,377,369 | +0.29(+0.39%) |
Sep 20, 2013 | 73.49 | 73.76 | 72.89 | 72.89 | 10,750,139 | -0.77(-1.04%) |
Sep 19, 2013 | 74.10 | 74.10 | 72.97 | 73.66 | 8,517,329 | -0.59(-0.79%) |
Sep 18, 2013 | 73.62 | 74.46 | 73.45 | 74.25 | 5,669,158 | +0.59(+0.80%) |
Sep 17, 2013 | 73.40 | 73.99 | 73.34 | 73.66 | 4,322,627 | +0.16(+0.21%) |
Sep 16, 2013 | 73.77 | 73.85 | 73.27 | 73.50 | 4,656,512 | +0.27(+0.37%) |
Sep 13, 2013 | 73.22 | 73.46 | 73.07 | 73.23 | 3,547,841 | +0.13(+0.17%) |
Sep 12, 2013 | 73.33 | 73.61 | 73.02 | 73.10 | 5,685,513 | -0.21(-0.29%) |
Sep 11, 2013 | 72.71 | 73.31 | 72.49 | 73.31 | 5,219,177 | +0.43(+0.59%) |
Sep 10, 2013 | 73.04 | 73.24 | 72.59 | 72.88 | 6,620,808 | +0.33(+0.46%) |
Sep 09, 2013 | 72.38 | 72.81 | 72.37 | 72.55 | 4,625,428 | +0.14(+0.20%) |
Sep 06, 2013 | 72.12 | 72.78 | 71.65 | 72.41 | 5,963,459 | +0.45(+0.63%) |
Sep 05, 2013 | 71.71 | 72.56 | 71.52 | 71.96 | 5,682,734 | +0.38(+0.53%) |
Sep 04, 2013 | 71.09 | 71.73 | 70.97 | 71.58 | 3,837,536 | +0.48(+0.68%) |
Sep 03, 2013 | 71.54 | 71.67 | 70.80 | 71.10 | 4,870,486 | +0.12(+0.17%) |
Aug 30, 2013 | 71.46 | 71.56 | 70.82 | 70.98 | 5,308,207 | -0.38(-0.53%) |
Aug 29, 2013 | 71.95 | 72.20 | 71.24 | 71.36 | 6,278,276 | -0.34(-0.47%) |
Aug 28, 2013 | 70.89 | 71.88 | 70.89 | 71.70 | 7,301,550 | +0.93(+1.31%) |
Aug 27, 2013 | 70.79 | 71.04 | 70.15 | 70.77 | 6,042,929 | -0.35(-0.49%) |
Aug 26, 2013 | 71.16 | 71.60 | 70.96 | 71.12 | 4,104,830 | +0.13(+0.19%) |
Aug 23, 2013 | 71.32 | 71.40 | 70.82 | 70.99 | 16,448,593 | -0.25(-0.35%) |
Aug 22, 2013 | 71.17 | 71.40 | 71.05 | 71.23 | 20,583,318 | +0.26(+0.37%) |
Aug 21, 2013 | 71.20 | 71.50 | 70.97 | 70.97 | 4,574,199 | -0.29(-0.41%) |
Aug 20, 2013 | 71.27 | 71.56 | 71.16 | 71.26 | 3,778,944 | +0.01(+0.02%) |
Aug 19, 2013 | 70.98 | 71.63 | 70.93 | 71.25 | 4,175,873 | +0.34(+0.47%) |
Aug 16, 2013 | 71.04 | 71.26 | 70.90 | 70.91 | 4,455,068 | -0.27(-0.38%) |
Aug 15, 2013 | 71.30 | 71.57 | 71.04 | 71.18 | 5,626,540 | -0.54(-0.75%) |
Aug 14, 2013 | 71.82 | 71.91 | 71.37 | 71.72 | 7,298,081 | -0.25(-0.35%) |
Aug 13, 2013 | 72.40 | 72.46 | 71.72 | 71.97 | 6,935,372 | -0.44(-0.61%) |
Aug 12, 2013 | 72.75 | 72.98 | 72.38 | 72.41 | 4,357,604 | -0.43(-0.59%) |
Aug 09, 2013 | 73.05 | 73.43 | 72.43 | 72.85 | 5,416,349 | -0.31(-0.43%) |
Aug 08, 2013 | 73.61 | 73.87 | 72.71 | 73.16 | 6,486,162 | -0.22(-0.29%) |
Aug 07, 2013 | 73.58 | 73.87 | 73.33 | 73.38 | 4,363,393 | -0.27(-0.36%) |
Aug 06, 2013 | 74.12 | 74.17 | 73.41 | 73.64 | 4,594,977 | -0.46(-0.62%) |
Aug 05, 2013 | 73.88 | 74.20 | 73.75 | 74.11 | 4,457,724 | +0.08(+0.11%) |
Aug 02, 2013 | 73.73 | 74.02 | 73.46 | 74.02 | 4,321,942 | +0.15(+0.20%) |
Aug 01, 2013 | 73.59 | 74.05 | 73.37 | 73.88 | 5,300,354 | +0.69(+0.94%) |
Jul 31, 2013 | 73.37 | 73.53 | 72.85 | 73.19 | 7,160,169 | -0.22(-0.29%) |
Jul 30, 2013 | 73.13 | 73.53 | 73.01 | 73.41 | 5,531,143 | +0.37(+0.51%) |
Jul 29, 2013 | 73.10 | 73.15 | 72.67 | 73.03 | 4,814,286 | -0.12(-0.16%) |
Jul 26, 2013 | 72.57 | 73.19 | 72.32 | 73.15 | 6,113,164 | +0.40(+0.55%) |
Jul 25, 2013 | 72.14 | 72.82 | 72.05 | 72.75 | 5,640,607 | +0.62(+0.86%) |
Jul 24, 2013 | 72.54 | 72.68 | 71.86 | 72.13 | 6,966,056 | -0.07(-0.10%) |
Jul 23, 2013 | 72.79 | 72.92 | 72.14 | 72.20 | 9,372,133 | -0.61(-0.84%) |
Jul 22, 2013 | 72.69 | 74.82 | 72.43 | 72.82 | 17,702,676 | -2.01(-2.68%) |
Jul 19, 2013 | 74.77 | 74.93 | 74.27 | 74.82 | 6,043,227 | +0.07(+0.09%) |
Jul 18, 2013 | 74.98 | 75.20 | 74.61 | 74.76 | 4,558,432 | +0.20(+0.27%) |
Jul 17, 2013 | 74.66 | 74.88 | 74.10 | 74.55 | 7,212,944 | -0.72(-0.96%) |
Jul 16, 2013 | 74.76 | 75.46 | 74.23 | 75.28 | 5,906,216 | +0.10(+0.13%) |
Jul 15, 2013 | 75.82 | 75.91 | 75.14 | 75.18 | 6,005,583 | -0.62(-0.82%) |
Jul 12, 2013 | 75.06 | 75.97 | 74.99 | 75.80 | 6,388,702 | +0.59(+0.78%) |
Jul 11, 2013 | 75.18 | 75.34 | 74.44 | 75.21 | 5,446,950 | +0.60(+0.81%) |
Jul 10, 2013 | 74.73 | 74.89 | 74.17 | 74.61 | 4,734,248 | -0.01(-0.01%) |
Jul 09, 2013 | 74.80 | 74.90 | 74.02 | 74.61 | 5,522,975 | +0.08(+0.11%) |
Jul 08, 2013 | 74.83 | 74.99 | 74.29 | 74.53 | 5,447,539 | +0.01(+0.02%) |
Jul 05, 2013 | 75.14 | 75.25 | 74.06 | 74.52 | 5,272,995 | -0.37(-0.49%) |
Jul 03, 2013 | 74.58 | 75.04 | 74.40 | 74.88 | 2,258,729 | +0.31(+0.42%) |
Jul 02, 2013 | 74.49 | 74.99 | 74.17 | 74.57 | 5,160,779 | +0.08(+0.11%) |