Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 73.04 | 73.22 | 72.02 | 72.85 | 5,812,314 | -0.69(-0.94%) |
Sep 27, 2013 | 74.13 | 74.20 | 73.45 | 73.54 | 4,666,857 | -0.81(-1.09%) |
Sep 26, 2013 | 74.13 | 74.45 | 74.05 | 74.35 | 4,755,412 | +0.43(+0.58%) |
Sep 25, 2013 | 74.06 | 74.20 | 73.76 | 73.92 | 5,346,254 | -0.12(-0.16%) |
Sep 24, 2013 | 73.56 | 74.66 | 73.35 | 74.04 | 6,195,638 | +0.38(+0.51%) |
Sep 23, 2013 | 73.43 | 73.89 | 73.32 | 73.66 | 4,348,446 | +0.29(+0.39%) |
Sep 20, 2013 | 73.98 | 74.25 | 73.38 | 73.38 | 10,679,109 | -0.77(-1.04%) |
Sep 19, 2013 | 74.59 | 74.60 | 73.45 | 74.15 | 8,461,051 | -0.59(-0.79%) |
Sep 18, 2013 | 74.11 | 74.96 | 73.94 | 74.74 | 5,631,700 | +0.59(+0.80%) |
Sep 17, 2013 | 73.89 | 74.49 | 73.82 | 74.15 | 4,294,066 | +0.16(+0.22%) |
Sep 16, 2013 | 74.26 | 74.34 | 73.76 | 73.99 | 4,625,745 | +0.27(+0.37%) |
Sep 13, 2013 | 73.71 | 73.94 | 73.55 | 73.72 | 3,524,399 | +0.13(+0.17%) |
Sep 12, 2013 | 73.82 | 74.10 | 73.51 | 73.59 | 5,647,947 | -0.21(-0.29%) |
Sep 11, 2013 | 73.20 | 73.80 | 72.98 | 73.80 | 5,184,692 | +0.43(+0.59%) |
Sep 10, 2013 | 73.53 | 73.73 | 73.07 | 73.37 | 6,577,062 | +0.33(+0.46%) |
Sep 09, 2013 | 72.86 | 73.29 | 72.85 | 73.04 | 4,594,866 | +0.14(+0.20%) |
Sep 06, 2013 | 72.60 | 73.26 | 72.13 | 72.89 | 5,924,056 | +0.45(+0.63%) |
Sep 05, 2013 | 72.19 | 73.04 | 72.00 | 72.44 | 5,645,186 | +0.38(+0.53%) |
Sep 04, 2013 | 71.56 | 72.21 | 71.44 | 72.06 | 3,812,180 | +0.48(+0.68%) |
Sep 03, 2013 | 72.01 | 72.14 | 71.27 | 71.57 | 4,838,305 | +0.12(+0.17%) |
Aug 30, 2013 | 71.94 | 72.04 | 71.29 | 71.45 | 5,273,133 | -0.38(-0.53%) |
Aug 29, 2013 | 72.43 | 72.68 | 71.71 | 71.83 | 6,236,793 | -0.34(-0.47%) |
Aug 28, 2013 | 71.36 | 72.36 | 71.36 | 72.17 | 7,253,306 | +0.93(+1.31%) |
Aug 27, 2013 | 71.26 | 71.51 | 70.62 | 71.24 | 6,003,001 | -0.35(-0.49%) |
Aug 26, 2013 | 71.63 | 72.07 | 71.44 | 71.59 | 4,077,709 | +0.14(+0.19%) |
Aug 23, 2013 | 71.79 | 71.87 | 71.29 | 71.46 | 16,339,913 | -0.25(-0.35%) |
Aug 22, 2013 | 71.64 | 71.87 | 71.52 | 71.71 | 20,447,320 | +0.26(+0.37%) |
Aug 21, 2013 | 71.67 | 71.98 | 71.44 | 71.44 | 4,543,976 | -0.29(-0.41%) |
Aug 20, 2013 | 71.74 | 72.04 | 71.63 | 71.74 | 3,753,975 | +0.02(+0.02%) |
Aug 19, 2013 | 71.45 | 72.11 | 71.40 | 71.72 | 4,148,282 | +0.34(+0.47%) |
Aug 16, 2013 | 71.51 | 71.74 | 71.37 | 71.38 | 4,425,632 | -0.27(-0.38%) |
Aug 15, 2013 | 71.77 | 72.05 | 71.51 | 71.65 | 5,589,364 | -0.54(-0.75%) |
Aug 14, 2013 | 72.29 | 72.39 | 71.84 | 72.20 | 7,249,861 | -0.26(-0.35%) |
Aug 13, 2013 | 72.88 | 72.94 | 72.20 | 72.45 | 6,889,548 | -0.44(-0.61%) |
Aug 12, 2013 | 73.23 | 73.47 | 72.86 | 72.89 | 4,328,812 | -0.44(-0.59%) |
Aug 09, 2013 | 73.54 | 73.92 | 72.92 | 73.33 | 5,380,562 | -0.32(-0.43%) |
Aug 08, 2013 | 74.10 | 74.36 | 73.19 | 73.65 | 6,443,307 | -0.22(-0.29%) |
Aug 07, 2013 | 74.07 | 74.36 | 73.82 | 73.86 | 4,334,563 | -0.27(-0.36%) |
Aug 06, 2013 | 74.61 | 74.67 | 73.89 | 74.13 | 4,564,617 | -0.47(-0.62%) |
Aug 05, 2013 | 74.37 | 74.69 | 74.24 | 74.60 | 4,428,271 | +0.08(+0.11%) |
Aug 02, 2013 | 74.22 | 74.52 | 73.95 | 74.52 | 4,293,386 | +0.15(+0.20%) |
Aug 01, 2013 | 74.08 | 74.55 | 73.86 | 74.37 | 5,265,333 | +0.69(+0.94%) |
Jul 31, 2013 | 73.86 | 74.02 | 73.34 | 73.68 | 7,112,860 | -0.22(-0.29%) |
Jul 30, 2013 | 73.62 | 74.02 | 73.50 | 73.89 | 5,494,598 | +0.38(+0.51%) |
Jul 29, 2013 | 73.59 | 73.64 | 73.16 | 73.52 | 4,782,476 | -0.12(-0.16%) |
Jul 26, 2013 | 73.05 | 73.68 | 72.80 | 73.64 | 6,072,773 | +0.41(+0.55%) |
Jul 25, 2013 | 72.62 | 73.31 | 72.53 | 73.23 | 5,603,338 | +0.62(+0.86%) |
Jul 24, 2013 | 73.02 | 73.16 | 72.34 | 72.61 | 6,920,029 | -0.08(-0.10%) |
Jul 23, 2013 | 73.28 | 73.41 | 72.62 | 72.68 | 9,310,209 | -0.62(-0.84%) |
Jul 22, 2013 | 73.17 | 75.32 | 72.91 | 73.30 | 17,585,708 | -2.02(-2.68%) |
Jul 19, 2013 | 75.27 | 75.43 | 74.76 | 75.32 | 6,003,298 | +0.07(+0.09%) |
Jul 18, 2013 | 75.48 | 75.70 | 75.11 | 75.25 | 4,528,314 | +0.20(+0.27%) |
Jul 17, 2013 | 75.16 | 75.38 | 74.59 | 75.05 | 7,165,286 | -0.73(-0.96%) |
Jul 16, 2013 | 75.25 | 75.96 | 74.72 | 75.78 | 5,867,192 | +0.10(+0.13%) |
Jul 15, 2013 | 76.32 | 76.42 | 75.64 | 75.68 | 5,965,902 | -0.62(-0.82%) |
Jul 12, 2013 | 75.56 | 76.48 | 75.49 | 76.30 | 6,346,490 | +0.59(+0.78%) |
Jul 11, 2013 | 75.68 | 75.84 | 74.94 | 75.71 | 5,410,961 | +0.61(+0.81%) |
Jul 10, 2013 | 75.23 | 75.39 | 74.67 | 75.10 | 4,702,968 | -0.01(-0.01%) |
Jul 09, 2013 | 75.30 | 75.40 | 74.52 | 75.11 | 5,486,484 | +0.08(+0.11%) |
Jul 08, 2013 | 75.33 | 75.49 | 74.78 | 75.03 | 5,411,545 | +0.02(+0.02%) |
Jul 05, 2013 | 75.64 | 75.75 | 74.55 | 75.01 | 5,238,155 | -0.37(-0.49%) |
Jul 03, 2013 | 75.08 | 75.54 | 74.90 | 75.38 | 2,243,805 | +0.32(+0.42%) |
Jul 02, 2013 | 74.98 | 75.49 | 74.66 | 75.07 | 5,126,680 | +0.08(+0.11%) |