Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 75.69 | 77.23 | 75.69 | 77.21 | 10,406 | +0.85(+1.11%) |
Sep 27, 2013 | 76.68 | 76.68 | 75.85 | 76.36 | 8,890 | -0.12(-0.16%) |
Sep 26, 2013 | 76.14 | 77.55 | 76.14 | 76.48 | 6,568 | +0.05(+0.06%) |
Sep 25, 2013 | 76.58 | 76.58 | 76.27 | 76.43 | 4,610 | -0.50(-0.65%) |
Sep 24, 2013 | 76.82 | 77.49 | 76.81 | 76.93 | 9,580 | -0.85(-1.09%) |
Sep 23, 2013 | 76.22 | 78.30 | 75.81 | 77.78 | 24,659 | +1.57(+2.06%) |
Sep 20, 2013 | 77.27 | 77.27 | 75.82 | 76.21 | 7,497 | -0.47(-0.61%) |
Sep 19, 2013 | 76.71 | 76.72 | 76.00 | 76.68 | 9,115 | -0.05(-0.07%) |
Sep 18, 2013 | 76.75 | 77.38 | 75.69 | 76.73 | 26,291 | +0.00(+0.00%) |
Sep 17, 2013 | 77.64 | 77.64 | 76.50 | 76.73 | 26,663 | -1.01(-1.30%) |
Sep 16, 2013 | 78.58 | 79.23 | 77.75 | 77.75 | 23,748 | -0.92(-1.17%) |
Sep 13, 2013 | 78.54 | 79.01 | 77.87 | 78.67 | 16,128 | +1.03(+1.33%) |
Sep 12, 2013 | 78.78 | 78.78 | 77.50 | 77.64 | 18,687 | -1.00(-1.28%) |
Sep 11, 2013 | 78.16 | 79.02 | 77.86 | 78.64 | 14,500 | +0.06(+0.08%) |
Sep 10, 2013 | 78.18 | 78.58 | 78.09 | 78.58 | 5,202 | +0.39(+0.50%) |
Sep 09, 2013 | 78.35 | 78.92 | 77.74 | 78.18 | 11,219 | -0.52(-0.66%) |
Sep 06, 2013 | 78.55 | 79.22 | 78.06 | 78.70 | 13,237 | +0.85(+1.09%) |
Sep 05, 2013 | 78.35 | 79.01 | 77.70 | 77.85 | 19,129 | -0.51(-0.65%) |
Sep 04, 2013 | 77.64 | 78.69 | 77.64 | 78.37 | 7,897 | -0.42(-0.53%) |
Sep 03, 2013 | 78.59 | 79.43 | 78.53 | 78.79 | 10,833 | +0.33(+0.42%) |
Aug 30, 2013 | 79.06 | 79.25 | 77.80 | 78.46 | 11,086 | +0.13(+0.16%) |
Aug 29, 2013 | 78.24 | 79.40 | 78.24 | 78.33 | 10,801 | -0.50(-0.64%) |
Aug 28, 2013 | 79.69 | 80.83 | 78.83 | 78.83 | 11,274 | -1.13(-1.42%) |
Aug 27, 2013 | 79.51 | 80.60 | 79.46 | 79.96 | 8,838 | -0.64(-0.79%) |
Aug 26, 2013 | 81.27 | 81.28 | 80.38 | 80.60 | 16,855 | -1.20(-1.46%) |
Aug 23, 2013 | 81.54 | 81.94 | 80.33 | 81.80 | 10,778 | +0.07(+0.09%) |
Aug 22, 2013 | 82.42 | 82.43 | 81.15 | 81.73 | 12,262 | -0.36(-0.43%) |
Aug 21, 2013 | 82.36 | 82.86 | 81.84 | 82.08 | 10,323 | -0.16(-0.20%) |
Aug 20, 2013 | 81.17 | 83.79 | 80.87 | 82.25 | 44,134 | +1.21(+1.49%) |
Aug 19, 2013 | 83.13 | 85.63 | 77.54 | 81.04 | 28,399 | -1.47(-1.78%) |
Aug 16, 2013 | 79.22 | 84.29 | 79.14 | 82.51 | 15,543 | +4.37(+5.59%) |
Aug 15, 2013 | 78.27 | 79.59 | 77.80 | 78.15 | 11,386 | -0.40(-0.51%) |
Aug 14, 2013 | 77.11 | 79.10 | 77.11 | 78.55 | 11,274 | +1.03(+1.33%) |
Aug 13, 2013 | 76.17 | 77.86 | 75.97 | 77.52 | 10,571 | +0.84(+1.10%) |
Aug 12, 2013 | 76.43 | 77.92 | 76.18 | 76.68 | 10,923 | +0.24(+0.31%) |
Aug 09, 2013 | 76.52 | 76.52 | 74.90 | 76.44 | 4,770 | +0.73(+0.97%) |
Aug 08, 2013 | 74.90 | 75.85 | 74.58 | 75.71 | 11,340 | +0.88(+1.17%) |
Aug 07, 2013 | 74.71 | 75.85 | 74.71 | 74.83 | 12,332 | -0.53(-0.70%) |
Aug 06, 2013 | 75.97 | 76.23 | 75.36 | 75.36 | 13,910 | -0.53(-0.70%) |
Aug 05, 2013 | 76.80 | 77.07 | 75.69 | 75.89 | 22,761 | -0.83(-1.08%) |
Aug 02, 2013 | 77.38 | 77.53 | 76.23 | 76.72 | 22,417 | -1.03(-1.33%) |
Aug 01, 2013 | 76.74 | 78.49 | 75.86 | 77.75 | 16,325 | +1.01(+1.32%) |
Jul 31, 2013 | 75.90 | 77.13 | 75.90 | 76.74 | 4,370 | +0.99(+1.30%) |
Jul 30, 2013 | 75.80 | 76.29 | 75.46 | 75.75 | 6,035 | +0.75(+1.00%) |
Jul 29, 2013 | 76.27 | 76.27 | 74.46 | 75.00 | 6,661 | -1.32(-1.74%) |
Jul 26, 2013 | 75.48 | 76.68 | 74.71 | 76.33 | 9,819 | +0.11(+0.14%) |
Jul 25, 2013 | 76.45 | 77.25 | 75.72 | 76.22 | 12,745 | -0.15(-0.19%) |
Jul 24, 2013 | 76.59 | 76.80 | 75.37 | 76.37 | 4,412 | -0.27(-0.36%) |
Jul 23, 2013 | 77.42 | 77.64 | 76.44 | 76.64 | 14,248 | -0.95(-1.22%) |
Jul 22, 2013 | 77.28 | 78.09 | 76.06 | 77.59 | 18,306 | +0.05(+0.07%) |
Jul 19, 2013 | 78.27 | 78.27 | 77.22 | 77.54 | 15,213 | -0.15(-0.20%) |
Jul 18, 2013 | 77.84 | 78.50 | 77.18 | 77.69 | 14,541 | +0.40(+0.52%) |
Jul 17, 2013 | 77.22 | 78.22 | 77.11 | 77.29 | 12,828 | +0.09(+0.12%) |
Jul 16, 2013 | 77.36 | 77.96 | 76.76 | 77.20 | 17,357 | +0.05(+0.06%) |
Jul 15, 2013 | 76.14 | 78.49 | 75.49 | 77.15 | 18,183 | +1.25(+1.65%) |
Jul 12, 2013 | 76.20 | 77.38 | 75.35 | 75.90 | 13,447 | -0.43(-0.56%) |
Jul 11, 2013 | 76.66 | 77.33 | 75.22 | 76.33 | 9,298 | +0.79(+1.05%) |
Jul 10, 2013 | 76.31 | 77.64 | 75.26 | 75.53 | 22,745 | -0.26(-0.35%) |
Jul 09, 2013 | 75.50 | 76.28 | 73.11 | 75.80 | 16,895 | +0.03(+0.04%) |
Jul 08, 2013 | 76.72 | 76.72 | 75.76 | 75.77 | 9,114 | -0.23(-0.30%) |
Jul 05, 2013 | 75.36 | 76.77 | 74.09 | 76.00 | 2,436 | +0.79(+1.05%) |
Jul 03, 2013 | 75.64 | 75.88 | 75.21 | 75.21 | 656 | -0.68(-0.89%) |
Jul 02, 2013 | 73.85 | 77.07 | 73.07 | 75.88 | 18,220 | +2.32(+3.15%) |