Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 73.67 | 73.70 | 73.67 | 73.70 | 1,967,598 | +0.02(+0.02%) |
Sep 27, 2013 | 73.68 | 73.70 | 73.66 | 73.69 | 2,386,312 | +0.04(+0.06%) |
Sep 26, 2013 | 73.69 | 73.69 | 73.63 | 73.64 | 569,677 | -0.03(-0.05%) |
Sep 25, 2013 | 73.65 | 73.68 | 73.63 | 73.68 | 1,799,891 | +0.03(+0.04%) |
Sep 24, 2013 | 73.65 | 73.66 | 73.63 | 73.65 | 773,063 | +0.01(+0.01%) |
Sep 23, 2013 | 73.61 | 73.64 | 73.61 | 73.64 | 973,665 | +0.02(+0.02%) |
Sep 20, 2013 | 73.63 | 73.63 | 73.61 | 73.63 | 695,209 | +0.01(+0.01%) |
Sep 19, 2013 | 73.65 | 73.67 | 73.62 | 73.62 | 5,943,406 | -0.03(-0.04%) |
Sep 18, 2013 | 73.55 | 73.66 | 73.52 | 73.64 | 852,977 | +0.10(+0.13%) |
Sep 17, 2013 | 73.54 | 73.56 | 73.53 | 73.55 | 766,040 | +0.03(+0.04%) |
Sep 16, 2013 | 73.55 | 73.56 | 73.52 | 73.52 | 866,419 | +0.05(+0.07%) |
Sep 13, 2013 | 73.46 | 73.48 | 73.46 | 73.47 | 647,130 | +0.00(+0.00%) |
Sep 12, 2013 | 73.48 | 73.49 | 73.46 | 73.47 | 1,817,804 | +0.00(+0.00%) |
Sep 11, 2013 | 73.45 | 73.48 | 73.43 | 73.47 | 990,271 | +0.03(+0.05%) |
Sep 10, 2013 | 73.43 | 73.44 | 73.42 | 73.43 | 1,056,930 | -0.03(-0.04%) |
Sep 09, 2013 | 73.45 | 73.48 | 73.45 | 73.46 | 911,204 | +0.02(+0.02%) |
Sep 06, 2013 | 73.41 | 73.47 | 73.41 | 73.44 | 877,332 | +0.07(+0.10%) |
Sep 05, 2013 | 73.37 | 73.40 | 73.34 | 73.37 | 1,507,138 | -0.07(-0.10%) |
Sep 04, 2013 | 73.48 | 73.49 | 73.43 | 73.44 | 1,085,560 | -0.07(-0.09%) |
Sep 03, 2013 | 73.48 | 73.51 | 73.47 | 73.51 | 3,428,130 | -0.03(-0.04%) |
Aug 30, 2013 | 73.52 | 73.54 | 73.51 | 73.54 | 971,702 | +0.01(+0.01%) |
Aug 29, 2013 | 73.51 | 73.53 | 73.49 | 73.53 | 748,765 | +0.02(+0.02%) |
Aug 28, 2013 | 73.51 | 73.54 | 73.50 | 73.51 | 756,052 | -0.04(-0.06%) |
Aug 27, 2013 | 73.52 | 73.56 | 73.52 | 73.56 | 921,328 | +0.03(+0.05%) |
Aug 26, 2013 | 73.51 | 73.54 | 73.51 | 73.52 | 840,386 | +0.03(+0.04%) |
Aug 23, 2013 | 73.44 | 73.52 | 73.44 | 73.50 | 731,798 | +0.00(+0.00%) |
Aug 22, 2013 | 73.51 | 73.52 | 73.47 | 73.50 | 842,537 | -0.03(-0.04%) |
Aug 21, 2013 | 73.56 | 73.58 | 73.52 | 73.52 | 746,420 | -0.04(-0.06%) |
Aug 20, 2013 | 73.56 | 73.58 | 73.56 | 73.57 | 1,890,752 | +0.02(+0.02%) |
Aug 19, 2013 | 73.56 | 73.56 | 73.52 | 73.55 | 2,236,579 | -0.02(-0.02%) |
Aug 16, 2013 | 73.55 | 73.58 | 73.54 | 73.57 | 2,629,023 | +0.01(+0.01%) |
Aug 15, 2013 | 73.55 | 73.58 | 73.54 | 73.56 | 807,277 | -0.03(-0.04%) |
Aug 14, 2013 | 73.58 | 73.60 | 73.58 | 73.58 | 1,114,844 | +0.00(+0.00%) |
Aug 13, 2013 | 73.61 | 73.61 | 73.58 | 73.58 | 609,174 | -0.03(-0.05%) |
Aug 12, 2013 | 73.65 | 73.65 | 73.62 | 73.62 | 586,412 | +0.00(+0.00%) |
Aug 09, 2013 | 73.63 | 73.64 | 73.62 | 73.62 | 648,802 | -0.02(-0.02%) |
Aug 08, 2013 | 73.62 | 73.64 | 73.62 | 73.64 | 813,205 | +0.00(+0.00%) |
Aug 07, 2013 | 73.63 | 73.64 | 73.61 | 73.64 | 807,195 | +0.02(+0.02%) |
Aug 06, 2013 | 73.60 | 73.63 | 73.60 | 73.62 | 1,010,842 | -0.01(-0.01%) |
Aug 05, 2013 | 73.63 | 73.64 | 73.60 | 73.63 | 997,930 | -0.01(-0.01%) |
Aug 02, 2013 | 73.57 | 73.64 | 73.57 | 73.64 | 1,361,148 | +0.05(+0.07%) |
Aug 01, 2013 | 73.59 | 73.60 | 73.55 | 73.58 | 7,755,958 | -0.03(-0.04%) |
Jul 31, 2013 | 73.59 | 73.62 | 73.56 | 73.61 | 1,472,014 | +0.00(+0.00%) |
Jul 30, 2013 | 73.59 | 73.62 | 73.59 | 73.61 | 621,505 | +0.01(+0.01%) |
Jul 29, 2013 | 73.59 | 73.61 | 73.59 | 73.60 | 504,806 | -0.01(-0.01%) |
Jul 26, 2013 | 73.59 | 73.61 | 73.59 | 73.61 | 739,208 | +0.01(+0.01%) |
Jul 25, 2013 | 73.54 | 73.60 | 73.54 | 73.60 | 668,010 | +0.04(+0.06%) |
Jul 24, 2013 | 73.56 | 73.59 | 73.53 | 73.56 | 659,632 | -0.03(-0.05%) |
Jul 23, 2013 | 73.60 | 73.60 | 73.58 | 73.59 | 1,246,404 | -0.01(-0.01%) |
Jul 22, 2013 | 73.59 | 73.61 | 73.59 | 73.60 | 1,579,230 | +0.00(+0.00%) |
Jul 19, 2013 | 73.59 | 73.61 | 73.57 | 73.60 | 595,125 | +0.03(+0.05%) |
Jul 18, 2013 | 73.59 | 73.60 | 73.56 | 73.57 | 1,043,251 | -0.01(-0.01%) |
Jul 17, 2013 | 73.59 | 73.61 | 73.57 | 73.58 | 754,579 | +0.03(+0.04%) |
Jul 16, 2013 | 73.57 | 73.57 | 73.54 | 73.55 | 958,484 | +0.01(+0.01%) |
Jul 15, 2013 | 73.53 | 73.55 | 73.52 | 73.54 | 1,176,008 | +0.03(+0.05%) |
Jul 12, 2013 | 73.53 | 73.57 | 73.51 | 73.51 | 2,415,527 | -0.04(-0.06%) |
Jul 11, 2013 | 73.52 | 73.55 | 73.50 | 73.55 | 957,548 | +0.06(+0.08%) |
Jul 10, 2013 | 73.48 | 73.50 | 73.47 | 73.49 | 1,607,295 | +0.00(+0.00%) |
Jul 09, 2013 | 73.52 | 73.51 | 73.48 | 73.49 | 1,086,743 | -0.01(-0.01%) |
Jul 08, 2013 | 73.45 | 73.51 | 73.45 | 73.50 | 864,174 | +0.05(+0.07%) |
Jul 05, 2013 | 73.43 | 73.47 | 73.43 | 73.45 | 555,473 | -0.08(-0.11%) |
Jul 03, 2013 | 73.54 | 73.54 | 73.49 | 73.52 | 794,062 | -0.01(-0.01%) |
Jul 02, 2013 | 73.52 | 73.53 | 73.52 | 73.53 | 1,176,881 | +0.01(+0.01%) |