Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 71.16 | 71.31 | 70.94 | 71.13 | 58,371 | -0.49(-0.68%) |
Sep 27, 2013 | 71.60 | 71.74 | 71.59 | 71.61 | 24,200 | -0.29(-0.40%) |
Sep 26, 2013 | 71.83 | 72.02 | 71.62 | 71.90 | 14,015 | +0.25(+0.36%) |
Sep 25, 2013 | 72.20 | 72.20 | 71.59 | 71.64 | 29,895 | -0.51(-0.71%) |
Sep 24, 2013 | 72.23 | 72.49 | 72.02 | 72.15 | 150,544 | +0.01(+0.01%) |
Sep 23, 2013 | 72.49 | 72.49 | 71.81 | 72.15 | 58,514 | -0.55(-0.76%) |
Sep 20, 2013 | 73.03 | 73.05 | 72.63 | 72.70 | 9,687 | -0.47(-0.64%) |
Sep 19, 2013 | 73.55 | 73.55 | 73.09 | 73.17 | 10,486 | -0.15(-0.21%) |
Sep 18, 2013 | 72.42 | 73.40 | 72.02 | 73.33 | 28,164 | +0.88(+1.21%) |
Sep 17, 2013 | 72.08 | 72.47 | 72.08 | 72.45 | 3,537 | +0.30(+0.42%) |
Sep 16, 2013 | 71.64 | 72.43 | 72.08 | 72.15 | 10,289 | +0.51(+0.71%) |
Sep 13, 2013 | 71.33 | 71.65 | 71.25 | 71.64 | 24,285 | +0.49(+0.69%) |
Sep 12, 2013 | 71.36 | 71.39 | 71.09 | 71.15 | 14,396 | -0.17(-0.23%) |
Sep 11, 2013 | 70.85 | 71.32 | 70.82 | 71.32 | 8,584 | +0.41(+0.58%) |
Sep 10, 2013 | 71.05 | 71.11 | 70.79 | 70.90 | 14,485 | +0.10(+0.15%) |
Sep 09, 2013 | 70.23 | 70.80 | 70.23 | 70.80 | 22,341 | +0.64(+0.92%) |
Sep 06, 2013 | 70.32 | 70.49 | 69.64 | 70.16 | 7,256 | +0.08(+0.11%) |
Sep 05, 2013 | 70.09 | 70.21 | 70.05 | 70.08 | 14,667 | -0.00(-0.00%) |
Sep 04, 2013 | 69.51 | 70.25 | 69.51 | 70.08 | 9,825 | +0.72(+1.03%) |
Sep 03, 2013 | 69.94 | 70.17 | 69.26 | 69.37 | 461,098 | +0.08(+0.11%) |
Aug 30, 2013 | 69.66 | 69.66 | 69.18 | 69.29 | 22,439 | -0.18(-0.26%) |
Aug 29, 2013 | 69.03 | 69.69 | 69.03 | 69.47 | 8,461 | +0.46(+0.67%) |
Aug 28, 2013 | 69.14 | 69.24 | 68.96 | 69.01 | 36,671 | -0.27(-0.39%) |
Aug 27, 2013 | 69.52 | 69.58 | 69.28 | 69.28 | 18,780 | -0.82(-1.17%) |
Aug 26, 2013 | 70.90 | 70.90 | 70.02 | 70.09 | 14,363 | -0.67(-0.95%) |
Aug 23, 2013 | 70.39 | 70.80 | 70.36 | 70.77 | 46,206 | +0.40(+0.56%) |
Aug 22, 2013 | 70.01 | 70.54 | 69.90 | 70.37 | 13,699 | +0.55(+0.78%) |
Aug 21, 2013 | 70.42 | 70.42 | 69.77 | 69.83 | 12,281 | -0.48(-0.68%) |
Aug 20, 2013 | 70.09 | 70.62 | 70.04 | 70.30 | 8,622 | +0.23(+0.33%) |
Aug 19, 2013 | 70.24 | 70.40 | 70.07 | 70.07 | 48,793 | -0.35(-0.50%) |
Aug 16, 2013 | 70.74 | 70.74 | 70.32 | 70.42 | 28,697 | -0.35(-0.49%) |
Aug 15, 2013 | 71.50 | 71.50 | 70.74 | 70.77 | 21,039 | -1.19(-1.65%) |
Aug 14, 2013 | 72.48 | 72.48 | 71.96 | 71.96 | 10,536 | -0.51(-0.70%) |
Aug 13, 2013 | 73.07 | 73.07 | 72.23 | 72.46 | 14,907 | -0.06(-0.08%) |
Aug 12, 2013 | 72.00 | 72.57 | 72.00 | 72.52 | 17,814 | -0.04(-0.05%) |
Aug 09, 2013 | 72.73 | 72.82 | 72.46 | 72.56 | 25,827 | -0.22(-0.30%) |
Aug 08, 2013 | 72.42 | 72.85 | 72.42 | 72.78 | 40,541 | +0.59(+0.82%) |
Aug 07, 2013 | 72.42 | 72.42 | 72.16 | 72.19 | 17,781 | -0.49(-0.68%) |
Aug 06, 2013 | 72.65 | 72.81 | 72.54 | 72.68 | 14,595 | -0.10(-0.14%) |
Aug 05, 2013 | 72.78 | 72.87 | 72.65 | 72.78 | 12,574 | -0.02(-0.03%) |
Aug 02, 2013 | 72.61 | 72.84 | 72.31 | 72.81 | 9,942 | +0.15(+0.21%) |
Aug 01, 2013 | 72.16 | 72.72 | 72.16 | 72.65 | 68,477 | +0.97(+1.36%) |
Jul 31, 2013 | 71.87 | 72.16 | 71.68 | 71.68 | 19,593 | -0.09(-0.12%) |
Jul 30, 2013 | 71.86 | 72.08 | 71.65 | 71.77 | 21,167 | +0.04(+0.06%) |
Jul 29, 2013 | 71.85 | 71.85 | 71.68 | 71.73 | 5,402 | -0.11(-0.15%) |
Jul 26, 2013 | 71.54 | 71.84 | 71.16 | 71.84 | 19,518 | +0.04(+0.06%) |
Jul 25, 2013 | 71.50 | 71.88 | 71.49 | 71.80 | 12,912 | +0.20(+0.28%) |
Jul 24, 2013 | 72.12 | 72.27 | 71.55 | 71.60 | 17,602 | -0.30(-0.42%) |
Jul 23, 2013 | 72.12 | 72.12 | 71.89 | 71.90 | 12,651 | -0.20(-0.27%) |
Jul 22, 2013 | 72.04 | 72.22 | 71.98 | 72.10 | 10,122 | +0.01(+0.01%) |
Jul 19, 2013 | 71.93 | 72.11 | 71.79 | 72.09 | 20,126 | +0.21(+0.30%) |
Jul 18, 2013 | 71.54 | 72.08 | 71.54 | 71.88 | 16,850 | +0.32(+0.44%) |
Jul 17, 2013 | 71.43 | 71.62 | 71.37 | 71.56 | 18,376 | +0.31(+0.43%) |
Jul 16, 2013 | 71.56 | 71.56 | 71.24 | 71.25 | 19,147 | -0.63(-0.87%) |
Jul 15, 2013 | 71.93 | 71.93 | 71.78 | 71.88 | 41,538 | +0.04(+0.06%) |
Jul 12, 2013 | 71.70 | 71.86 | 71.58 | 71.84 | 53,443 | +0.13(+0.18%) |
Jul 11, 2013 | 71.36 | 71.76 | 71.36 | 71.71 | 62,250 | +1.09(+1.54%) |
Jul 10, 2013 | 70.62 | 70.84 | 70.45 | 70.63 | 97,642 | +0.02(+0.02%) |
Jul 09, 2013 | 70.36 | 70.73 | 69.95 | 70.61 | 51,772 | +0.66(+0.94%) |
Jul 08, 2013 | 69.87 | 70.20 | 69.83 | 69.95 | 19,695 | +0.41(+0.59%) |
Jul 05, 2013 | 69.71 | 69.71 | 68.99 | 69.54 | 13,360 | +0.28(+0.40%) |
Jul 03, 2013 | 69.14 | 69.37 | 68.88 | 69.26 | 6,354 | -0.07(-0.10%) |
Jul 02, 2013 | 69.39 | 69.72 | 69.11 | 69.33 | 9,021 | -0.05(-0.07%) |