Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 75.83 | 77.38 | 75.83 | 77.35 | 10,386 | +0.85(+1.11%) |
Sep 27, 2013 | 76.83 | 76.83 | 76.00 | 76.50 | 8,873 | -0.12(-0.16%) |
Sep 26, 2013 | 76.28 | 77.70 | 76.28 | 76.62 | 6,555 | +0.05(+0.06%) |
Sep 25, 2013 | 76.72 | 76.72 | 76.41 | 76.58 | 4,601 | -0.50(-0.65%) |
Sep 24, 2013 | 76.97 | 77.64 | 76.96 | 77.08 | 9,561 | -0.85(-1.09%) |
Sep 23, 2013 | 76.37 | 78.45 | 75.95 | 77.93 | 24,612 | +1.57(+2.06%) |
Sep 20, 2013 | 77.42 | 77.42 | 75.96 | 76.36 | 7,483 | -0.47(-0.61%) |
Sep 19, 2013 | 76.86 | 76.87 | 76.14 | 76.82 | 9,098 | -0.05(-0.07%) |
Sep 18, 2013 | 76.90 | 77.53 | 75.83 | 76.88 | 26,241 | +0.00(+0.00%) |
Sep 17, 2013 | 77.78 | 77.78 | 76.65 | 76.88 | 26,612 | -1.02(-1.30%) |
Sep 16, 2013 | 78.73 | 79.39 | 77.89 | 77.89 | 23,703 | -0.92(-1.17%) |
Sep 13, 2013 | 78.69 | 79.16 | 78.02 | 78.82 | 16,097 | +1.03(+1.33%) |
Sep 12, 2013 | 78.93 | 78.93 | 77.65 | 77.78 | 18,651 | -1.01(-1.28%) |
Sep 11, 2013 | 78.31 | 79.17 | 78.01 | 78.79 | 14,472 | +0.06(+0.08%) |
Sep 10, 2013 | 78.33 | 78.73 | 78.24 | 78.73 | 5,192 | +0.39(+0.50%) |
Sep 09, 2013 | 78.50 | 79.07 | 77.88 | 78.33 | 11,197 | -0.52(-0.66%) |
Sep 06, 2013 | 78.70 | 79.37 | 78.20 | 78.85 | 13,212 | +0.85(+1.09%) |
Sep 05, 2013 | 78.50 | 79.16 | 77.85 | 78.00 | 19,092 | -0.51(-0.65%) |
Sep 04, 2013 | 77.78 | 78.84 | 77.78 | 78.52 | 7,882 | -0.42(-0.53%) |
Sep 03, 2013 | 78.74 | 79.59 | 78.68 | 78.94 | 10,813 | +0.33(+0.42%) |
Aug 30, 2013 | 79.21 | 79.40 | 77.95 | 78.61 | 11,065 | +0.13(+0.16%) |
Aug 29, 2013 | 78.39 | 79.55 | 78.39 | 78.48 | 10,781 | -0.51(-0.64%) |
Aug 28, 2013 | 79.84 | 80.99 | 78.98 | 78.98 | 11,253 | -1.13(-1.42%) |
Aug 27, 2013 | 79.66 | 80.76 | 79.61 | 80.12 | 8,821 | -0.64(-0.79%) |
Aug 26, 2013 | 81.43 | 81.43 | 80.54 | 80.76 | 16,823 | -1.20(-1.46%) |
Aug 23, 2013 | 81.70 | 82.09 | 80.48 | 81.96 | 10,758 | +0.07(+0.09%) |
Aug 22, 2013 | 82.58 | 82.59 | 81.31 | 81.88 | 12,239 | -0.36(-0.43%) |
Aug 21, 2013 | 82.51 | 83.02 | 82.00 | 82.24 | 10,303 | -0.16(-0.20%) |
Aug 20, 2013 | 81.33 | 83.95 | 81.02 | 82.40 | 44,050 | +1.21(+1.49%) |
Aug 19, 2013 | 83.29 | 85.79 | 77.69 | 81.20 | 28,345 | -1.47(-1.78%) |
Aug 16, 2013 | 79.38 | 84.45 | 79.29 | 82.67 | 15,514 | +4.37(+5.59%) |
Aug 15, 2013 | 78.42 | 79.74 | 77.95 | 78.30 | 11,364 | -0.40(-0.51%) |
Aug 14, 2013 | 77.26 | 79.25 | 77.26 | 78.70 | 11,253 | +1.03(+1.33%) |
Aug 13, 2013 | 76.32 | 78.01 | 76.12 | 77.66 | 10,551 | +0.84(+1.10%) |
Aug 12, 2013 | 76.58 | 78.07 | 76.33 | 76.82 | 10,902 | +0.24(+0.31%) |
Aug 09, 2013 | 76.67 | 76.67 | 75.04 | 76.58 | 4,761 | +0.73(+0.97%) |
Aug 08, 2013 | 75.04 | 76.00 | 74.72 | 75.85 | 11,318 | +0.88(+1.17%) |
Aug 07, 2013 | 74.86 | 75.99 | 74.86 | 74.97 | 12,309 | -0.53(-0.70%) |
Aug 06, 2013 | 76.12 | 76.37 | 75.50 | 75.50 | 13,883 | -0.53(-0.70%) |
Aug 05, 2013 | 76.94 | 77.22 | 75.84 | 76.04 | 22,717 | -0.83(-1.08%) |
Aug 02, 2013 | 77.53 | 77.67 | 76.37 | 76.87 | 22,374 | -1.03(-1.33%) |
Aug 01, 2013 | 76.89 | 78.64 | 76.01 | 77.90 | 16,294 | +1.02(+1.32%) |
Jul 31, 2013 | 76.04 | 77.28 | 76.04 | 76.89 | 4,362 | +0.99(+1.30%) |
Jul 30, 2013 | 75.94 | 76.44 | 75.61 | 75.90 | 6,024 | +0.75(+1.00%) |
Jul 29, 2013 | 76.41 | 76.41 | 74.61 | 75.15 | 6,648 | -1.33(-1.74%) |
Jul 26, 2013 | 75.62 | 76.82 | 74.86 | 76.47 | 9,801 | +0.11(+0.14%) |
Jul 25, 2013 | 76.59 | 77.40 | 75.86 | 76.37 | 12,720 | -0.15(-0.19%) |
Jul 24, 2013 | 76.73 | 76.94 | 75.51 | 76.51 | 4,403 | -0.27(-0.36%) |
Jul 23, 2013 | 77.56 | 77.79 | 76.59 | 76.79 | 14,221 | -0.95(-1.22%) |
Jul 22, 2013 | 77.42 | 78.24 | 76.20 | 77.74 | 18,271 | +0.05(+0.07%) |
Jul 19, 2013 | 78.42 | 78.42 | 77.36 | 77.68 | 15,184 | -0.15(-0.20%) |
Jul 18, 2013 | 77.98 | 78.65 | 77.33 | 77.84 | 14,514 | +0.40(+0.52%) |
Jul 17, 2013 | 77.36 | 78.37 | 77.25 | 77.44 | 12,804 | +0.09(+0.12%) |
Jul 16, 2013 | 77.51 | 78.11 | 76.91 | 77.34 | 17,324 | +0.05(+0.06%) |
Jul 15, 2013 | 76.28 | 78.64 | 75.63 | 77.30 | 18,148 | +1.25(+1.65%) |
Jul 12, 2013 | 76.35 | 77.52 | 75.50 | 76.04 | 13,421 | -0.43(-0.56%) |
Jul 11, 2013 | 76.80 | 77.48 | 75.37 | 76.47 | 9,280 | +0.80(+1.05%) |
Jul 10, 2013 | 76.46 | 77.78 | 75.40 | 75.68 | 22,702 | -0.27(-0.35%) |
Jul 09, 2013 | 75.64 | 76.43 | 73.25 | 75.94 | 16,863 | +0.03(+0.04%) |
Jul 08, 2013 | 76.87 | 76.87 | 75.91 | 75.92 | 9,097 | -0.23(-0.30%) |
Jul 05, 2013 | 75.50 | 76.91 | 74.23 | 76.14 | 2,431 | +0.79(+1.05%) |
Jul 03, 2013 | 75.79 | 76.03 | 75.35 | 75.35 | 655 | -0.68(-0.89%) |
Jul 02, 2013 | 74.00 | 77.22 | 73.21 | 76.03 | 18,185 | +2.32(+3.15%) |