Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 78.22 | 79.18 | 78.22 | 78.90 | 184,334 | -0.17(-0.22%) |
Sep 27, 2013 | 78.83 | 79.56 | 78.56 | 79.07 | 161,070 | -0.34(-0.43%) |
Sep 26, 2013 | 79.02 | 79.41 | 78.78 | 79.41 | 196,482 | +0.45(+0.57%) |
Sep 25, 2013 | 79.60 | 79.86 | 78.80 | 78.96 | 214,743 | -0.67(-0.84%) |
Sep 24, 2013 | 79.05 | 80.10 | 79.05 | 79.63 | 336,600 | +0.27(+0.34%) |
Sep 23, 2013 | 79.79 | 80.09 | 78.71 | 79.36 | 304,946 | -0.60(-0.75%) |
Sep 20, 2013 | 80.09 | 80.42 | 79.70 | 79.96 | 783,295 | -0.11(-0.14%) |
Sep 19, 2013 | 79.41 | 80.62 | 79.02 | 80.07 | 516,095 | +0.78(+0.98%) |
Sep 18, 2013 | 78.95 | 79.59 | 78.66 | 79.29 | 435,590 | +0.21(+0.26%) |
Sep 17, 2013 | 78.88 | 79.22 | 78.59 | 79.09 | 163,096 | +0.12(+0.15%) |
Sep 16, 2013 | 79.37 | 79.71 | 78.87 | 78.97 | 228,828 | +0.06(+0.07%) |
Sep 13, 2013 | 78.33 | 78.94 | 77.53 | 78.91 | 237,774 | +0.82(+1.06%) |
Sep 12, 2013 | 78.41 | 78.76 | 77.92 | 78.09 | 121,500 | -0.37(-0.48%) |
Sep 11, 2013 | 77.70 | 79.04 | 77.70 | 78.46 | 232,356 | +0.75(+0.96%) |
Sep 10, 2013 | 77.41 | 78.59 | 77.31 | 77.72 | 201,406 | +0.83(+1.08%) |
Sep 09, 2013 | 76.13 | 77.24 | 76.13 | 76.88 | 224,209 | +0.85(+1.12%) |
Sep 06, 2013 | 76.49 | 76.84 | 75.42 | 76.03 | 182,967 | -0.15(-0.20%) |
Sep 05, 2013 | 75.15 | 76.54 | 75.15 | 76.19 | 354,871 | +0.98(+1.30%) |
Sep 04, 2013 | 74.08 | 75.35 | 74.08 | 75.21 | 231,443 | +1.11(+1.50%) |
Sep 03, 2013 | 75.65 | 75.83 | 74.02 | 74.10 | 424,797 | -0.12(-0.16%) |
Aug 30, 2013 | 75.31 | 75.59 | 74.10 | 74.22 | 229,770 | -0.96(-1.28%) |
Aug 29, 2013 | 74.37 | 75.50 | 74.37 | 75.18 | 178,278 | +0.52(+0.69%) |
Aug 28, 2013 | 74.65 | 74.92 | 74.26 | 74.66 | 469,766 | -0.01(-0.01%) |
Aug 27, 2013 | 74.77 | 75.10 | 74.42 | 74.67 | 309,614 | -0.80(-1.06%) |
Aug 26, 2013 | 75.89 | 76.28 | 75.27 | 75.47 | 202,387 | -0.39(-0.51%) |
Aug 23, 2013 | 76.15 | 76.46 | 75.46 | 75.86 | 251,066 | -0.13(-0.18%) |
Aug 22, 2013 | 75.61 | 76.74 | 75.50 | 76.00 | 398,670 | +0.58(+0.77%) |
Aug 21, 2013 | 75.94 | 76.32 | 75.19 | 75.42 | 256,221 | -0.59(-0.78%) |
Aug 20, 2013 | 75.84 | 76.72 | 75.43 | 76.01 | 266,226 | +0.21(+0.28%) |
Aug 19, 2013 | 77.68 | 77.90 | 75.75 | 75.80 | 353,647 | -1.91(-2.46%) |
Aug 16, 2013 | 75.73 | 77.84 | 75.30 | 77.71 | 520,905 | +1.72(+2.27%) |
Aug 15, 2013 | 76.40 | 76.82 | 75.55 | 75.99 | 330,650 | -1.20(-1.56%) |
Aug 14, 2013 | 77.73 | 77.88 | 77.01 | 77.19 | 266,404 | -0.64(-0.82%) |
Aug 13, 2013 | 77.25 | 78.23 | 77.11 | 77.83 | 319,791 | +0.66(+0.86%) |
Aug 12, 2013 | 75.82 | 77.58 | 75.82 | 77.16 | 353,579 | +0.97(+1.27%) |
Aug 09, 2013 | 75.58 | 76.30 | 75.37 | 76.19 | 194,549 | +0.37(+0.49%) |
Aug 08, 2013 | 75.64 | 75.98 | 75.33 | 75.82 | 239,945 | +0.39(+0.51%) |
Aug 07, 2013 | 75.30 | 75.62 | 74.97 | 75.43 | 324,900 | -0.02(-0.02%) |
Aug 06, 2013 | 75.49 | 75.85 | 75.02 | 75.45 | 426,786 | -0.34(-0.45%) |
Aug 05, 2013 | 75.39 | 75.89 | 74.16 | 75.79 | 276,627 | +0.13(+0.17%) |
Aug 02, 2013 | 75.52 | 75.77 | 75.16 | 75.66 | 253,595 | -0.12(-0.16%) |
Aug 01, 2013 | 75.49 | 75.96 | 75.36 | 75.78 | 543,787 | +0.87(+1.16%) |
Jul 31, 2013 | 75.10 | 75.57 | 74.76 | 74.91 | 423,268 | -0.02(-0.02%) |
Jul 30, 2013 | 75.03 | 75.32 | 74.46 | 74.93 | 360,721 | +0.24(+0.32%) |
Jul 29, 2013 | 74.23 | 75.04 | 74.06 | 74.69 | 458,213 | +0.38(+0.51%) |
Jul 26, 2013 | 74.45 | 74.74 | 73.90 | 74.31 | 222,989 | -0.46(-0.61%) |
Jul 25, 2013 | 74.64 | 75.06 | 74.01 | 74.77 | 259,414 | -0.23(-0.31%) |
Jul 24, 2013 | 75.29 | 75.39 | 74.73 | 75.00 | 386,559 | -0.04(-0.05%) |
Jul 23, 2013 | 75.51 | 75.60 | 74.81 | 75.04 | 385,433 | -0.36(-0.48%) |
Jul 22, 2013 | 75.48 | 76.22 | 75.31 | 75.40 | 384,571 | +0.02(+0.03%) |
Jul 19, 2013 | 75.04 | 75.64 | 74.73 | 75.38 | 843,303 | +0.35(+0.46%) |
Jul 18, 2013 | 73.85 | 75.58 | 73.85 | 75.03 | 760,096 | +1.58(+2.15%) |
Jul 17, 2013 | 74.12 | 74.12 | 72.95 | 73.45 | 332,696 | -0.23(-0.31%) |
Jul 16, 2013 | 74.94 | 75.08 | 73.61 | 73.68 | 250,483 | -1.11(-1.48%) |
Jul 15, 2013 | 73.85 | 75.43 | 73.69 | 74.79 | 319,732 | +1.13(+1.53%) |
Jul 12, 2013 | 73.81 | 73.88 | 73.44 | 73.66 | 238,729 | -0.12(-0.16%) |
Jul 11, 2013 | 73.45 | 74.30 | 73.35 | 73.78 | 381,609 | +1.33(+1.84%) |
Jul 10, 2013 | 72.80 | 72.88 | 72.01 | 72.44 | 320,629 | -0.50(-0.68%) |
Jul 09, 2013 | 73.02 | 73.33 | 72.32 | 72.94 | 173,788 | +0.62(+0.85%) |
Jul 08, 2013 | 72.95 | 73.14 | 72.30 | 72.32 | 250,141 | -0.39(-0.54%) |
Jul 05, 2013 | 72.31 | 72.82 | 72.01 | 72.72 | 246,707 | +1.15(+1.60%) |
Jul 03, 2013 | 71.14 | 71.87 | 70.85 | 71.57 | 174,272 | +0.09(+0.13%) |
Jul 02, 2013 | 71.85 | 72.34 | 71.25 | 71.48 | 313,126 | -0.53(-0.73%) |