Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 76.45 | 77.67 | 76.42 | 77.36 | 1,292,489 | +0.13(+0.17%) |
Sep 27, 2013 | 77.23 | 77.75 | 76.90 | 77.23 | 0 | -0.31(-0.40%) |
Sep 26, 2013 | 78.80 | 78.88 | 77.02 | 77.54 | 4,341,021 | +3.32(+4.47%) |
Sep 25, 2013 | 74.60 | 75.09 | 73.78 | 74.22 | 2,508,963 | -0.59(-0.79%) |
Sep 24, 2013 | 74.77 | 75.19 | 73.61 | 74.81 | 1,989,288 | +0.61(+0.82%) |
Sep 23, 2013 | 72.06 | 75.19 | 71.88 | 74.20 | 1,907,027 | -1.27(-1.68%) |
Sep 20, 2013 | 75.83 | 76.64 | 75.12 | 75.47 | 0 | -0.12(-0.16%) |
Sep 19, 2013 | 75.96 | 76.34 | 75.38 | 75.59 | 2,168,279 | -1.38(-1.79%) |
Sep 18, 2013 | 76.02 | 77.30 | 75.29 | 76.97 | 1,876,755 | +1.15(+1.52%) |
Sep 17, 2013 | 74.68 | 76.34 | 74.68 | 75.82 | 1,897,129 | +1.31(+1.76%) |
Sep 16, 2013 | 74.49 | 74.66 | 73.79 | 74.51 | 0 | +0.88(+1.20%) |
Sep 13, 2013 | 72.50 | 73.95 | 72.42 | 73.63 | 0 | +1.53(+2.12%) |
Sep 12, 2013 | 72.18 | 72.55 | 71.76 | 72.10 | 1,396,234 | -0.19(-0.26%) |
Sep 11, 2013 | 71.81 | 72.55 | 71.47 | 72.29 | 1,933,959 | +0.51(+0.71%) |
Sep 10, 2013 | 73.00 | 73.27 | 71.64 | 71.78 | 1,806,024 | -0.67(-0.92%) |
Sep 09, 2013 | 71.93 | 73.02 | 71.80 | 72.45 | 2,378,477 | +0.61(+0.85%) |
Sep 06, 2013 | 73.03 | 73.03 | 71.65 | 71.84 | 0 | -0.84(-1.16%) |
Sep 05, 2013 | 72.52 | 73.00 | 72.16 | 72.68 | 1,989,868 | +0.32(+0.44%) |
Sep 04, 2013 | 73.49 | 73.80 | 71.73 | 72.36 | 2,555,313 | -1.40(-1.90%) |
Sep 03, 2013 | 74.42 | 75.25 | 73.40 | 73.76 | 948,504 | +0.02(+0.03%) |
Aug 30, 2013 | 73.97 | 74.27 | 73.59 | 73.74 | 0 | -0.26(-0.35%) |
Aug 29, 2013 | 73.89 | 75.09 | 73.86 | 74.00 | 1,091,718 | -0.36(-0.48%) |
Aug 28, 2013 | 73.73 | 74.83 | 73.52 | 74.36 | 1,394,070 | +0.80(+1.09%) |
Aug 27, 2013 | 74.23 | 74.56 | 73.48 | 73.56 | 1,318,958 | -1.07(-1.43%) |
Aug 26, 2013 | 74.67 | 75.28 | 74.52 | 74.63 | 958,729 | +0.22(+0.30%) |
Aug 23, 2013 | 74.04 | 74.52 | 73.49 | 74.41 | 0 | +0.02(+0.03%) |
Aug 22, 2013 | 73.73 | 75.01 | 73.73 | 74.39 | 774,819 | +0.79(+1.07%) |
Aug 21, 2013 | 74.00 | 74.38 | 73.32 | 73.60 | 0 | -0.76(-1.02%) |
Aug 20, 2013 | 73.73 | 74.76 | 73.65 | 74.36 | 1,424,223 | +1.10(+1.50%) |
Aug 19, 2013 | 73.43 | 74.16 | 73.07 | 73.26 | 1,438,037 | -0.19(-0.26%) |
Aug 16, 2013 | 73.62 | 74.46 | 73.16 | 73.45 | 0 | -0.31(-0.42%) |
Aug 15, 2013 | 74.10 | 75.00 | 73.45 | 73.76 | 1,899,201 | -0.85(-1.14%) |
Aug 14, 2013 | 75.50 | 75.85 | 74.09 | 74.61 | 2,258,062 | -1.23(-1.62%) |
Aug 13, 2013 | 75.97 | 76.16 | 75.24 | 75.84 | 1,021,934 | -0.13(-0.17%) |
Aug 12, 2013 | 75.57 | 76.96 | 75.50 | 75.97 | 1,769,155 | -0.06(-0.08%) |
Aug 09, 2013 | 76.45 | 77.25 | 75.94 | 76.03 | 1,402,817 | -0.75(-0.98%) |
Aug 08, 2013 | 76.35 | 77.01 | 76.05 | 76.78 | 841,030 | +0.59(+0.77%) |
Aug 07, 2013 | 77.38 | 77.43 | 76.01 | 76.19 | 1,286,986 | -1.39(-1.79%) |
Aug 06, 2013 | 78.22 | 78.25 | 76.95 | 77.58 | 1,825,194 | -0.60(-0.77%) |
Aug 05, 2013 | 77.32 | 78.20 | 77.05 | 78.18 | 1,149,759 | +0.67(+0.86%) |
Aug 02, 2013 | 76.54 | 77.78 | 76.17 | 77.51 | 1,416,507 | +0.91(+1.19%) |
Aug 01, 2013 | 77.03 | 77.40 | 76.24 | 76.60 | 1,295,051 | +0.13(+0.17%) |
Jul 31, 2013 | 75.93 | 77.26 | 75.55 | 76.47 | 2,018,662 | +1.11(+1.47%) |
Jul 30, 2013 | 75.30 | 76.00 | 75.23 | 75.36 | 0 | +0.25(+0.33%) |
Jul 29, 2013 | 74.78 | 75.68 | 74.38 | 75.11 | 0 | -0.19(-0.25%) |
Jul 26, 2013 | 74.70 | 75.37 | 74.47 | 75.30 | 0 | -1.09(-1.43%) |
Jul 25, 2013 | 76.30 | 76.75 | 76.01 | 76.39 | 0 | +0.45(+0.59%) |
Jul 24, 2013 | 76.30 | 76.49 | 75.74 | 75.94 | 0 | -0.17(-0.22%) |
Jul 23, 2013 | 76.40 | 76.71 | 75.55 | 76.11 | 0 | -0.50(-0.65%) |
Jul 22, 2013 | 76.49 | 76.75 | 76.21 | 76.61 | 0 | +0.43(+0.56%) |
Jul 19, 2013 | 75.89 | 76.53 | 75.65 | 76.18 | 0 | +0.47(+0.61%) |
Jul 18, 2013 | 76.02 | 76.12 | 75.44 | 75.72 | 0 | +0.14(+0.18%) |
Jul 17, 2013 | 75.88 | 76.26 | 75.11 | 75.58 | 1,140,387 | -0.10(-0.13%) |
Jul 16, 2013 | 76.76 | 76.92 | 75.25 | 75.68 | 0 | -0.91(-1.19%) |
Jul 15, 2013 | 76.81 | 77.00 | 76.44 | 76.59 | 0 | -0.15(-0.20%) |
Jul 12, 2013 | 76.52 | 76.94 | 76.27 | 76.74 | 0 | +0.11(+0.14%) |
Jul 11, 2013 | 76.30 | 76.70 | 75.87 | 76.63 | 0 | +1.06(+1.40%) |
Jul 10, 2013 | 75.56 | 75.80 | 74.94 | 75.57 | 0 | -0.01(-0.01%) |
Jul 09, 2013 | 74.25 | 76.03 | 73.81 | 75.58 | 0 | +1.77(+2.40%) |
Jul 08, 2013 | 73.03 | 74.04 | 72.98 | 73.81 | 0 | +1.05(+1.44%) |
Jul 05, 2013 | 72.44 | 72.95 | 71.90 | 72.76 | 0 | +0.82(+1.14%) |
Jul 03, 2013 | 71.00 | 72.07 | 71.00 | 71.94 | 0 | +0.48(+0.67%) |
Jul 02, 2013 | 71.39 | 72.41 | 71.24 | 71.46 | 0 | -0.30(-0.42%) |