Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 73.49 | 73.56 | 73.29 | 73.41 | 145,654 | -0.19(-0.26%) |
Sep 26, 2013 | 73.56 | 73.72 | 73.24 | 73.60 | 39,101 | +0.15(+0.20%) |
Sep 25, 2013 | 73.24 | 73.60 | 73.21 | 73.46 | 44,287 | +0.15(+0.20%) |
Sep 24, 2013 | 73.23 | 73.60 | 73.10 | 73.31 | 260,340 | +0.10(+0.13%) |
Sep 23, 2013 | 73.25 | 73.36 | 72.82 | 73.21 | 54,565 | -0.05(-0.07%) |
Sep 20, 2013 | 74.06 | 74.09 | 73.26 | 73.26 | 34,567 | -0.85(-1.15%) |
Sep 19, 2013 | 74.60 | 74.60 | 73.97 | 74.11 | 63,712 | -0.50(-0.67%) |
Sep 18, 2013 | 72.51 | 74.61 | 72.35 | 74.61 | 80,965 | +1.92(+2.64%) |
Sep 17, 2013 | 72.64 | 72.80 | 72.52 | 72.69 | 32,512 | +0.01(+0.02%) |
Sep 16, 2013 | 73.05 | 73.05 | 72.63 | 72.67 | 35,462 | +0.51(+0.71%) |
Sep 13, 2013 | 71.94 | 72.16 | 71.76 | 72.16 | 29,651 | +0.46(+0.64%) |
Sep 12, 2013 | 72.05 | 72.16 | 71.67 | 71.70 | 42,015 | -0.63(-0.87%) |
Sep 11, 2013 | 71.93 | 72.33 | 71.82 | 72.33 | 59,555 | +0.23(+0.32%) |
Sep 10, 2013 | 71.91 | 72.10 | 71.76 | 72.10 | 82,273 | +0.56(+0.79%) |
Sep 09, 2013 | 70.66 | 71.54 | 70.66 | 71.54 | 88,160 | +1.12(+1.58%) |
Sep 06, 2013 | 70.41 | 70.59 | 70.00 | 70.42 | 72,423 | +0.50(+0.71%) |
Sep 05, 2013 | 69.77 | 69.96 | 69.56 | 69.92 | 43,647 | +0.13(+0.18%) |
Sep 04, 2013 | 69.23 | 69.83 | 68.99 | 69.80 | 37,734 | +0.64(+0.92%) |
Sep 03, 2013 | 69.64 | 69.71 | 68.96 | 69.16 | 115,851 | +0.98(+1.44%) |
Aug 30, 2013 | 68.25 | 68.54 | 68.01 | 68.18 | 28,625 | -0.40(-0.58%) |
Aug 29, 2013 | 68.73 | 68.84 | 68.48 | 68.57 | 28,043 | +0.28(+0.41%) |
Aug 28, 2013 | 68.15 | 68.63 | 67.97 | 68.29 | 52,037 | -0.04(-0.06%) |
Aug 27, 2013 | 68.89 | 69.20 | 68.32 | 68.33 | 47,741 | -1.47(-2.11%) |
Aug 26, 2013 | 70.10 | 70.22 | 69.71 | 69.80 | 58,740 | -0.46(-0.66%) |
Aug 23, 2013 | 69.80 | 70.27 | 69.71 | 70.27 | 22,247 | +0.52(+0.75%) |
Aug 22, 2013 | 69.64 | 69.86 | 69.55 | 69.75 | 59,135 | +0.54(+0.78%) |
Aug 21, 2013 | 69.58 | 69.68 | 69.09 | 69.21 | 39,657 | -0.66(-0.94%) |
Aug 20, 2013 | 69.83 | 70.13 | 69.71 | 69.86 | 44,930 | -0.17(-0.24%) |
Aug 19, 2013 | 70.74 | 70.74 | 70.03 | 70.03 | 60,313 | -0.53(-0.75%) |
Aug 16, 2013 | 70.74 | 70.94 | 70.56 | 70.56 | 77,257 | +0.12(+0.18%) |
Aug 15, 2013 | 70.34 | 70.50 | 69.80 | 70.44 | 48,973 | -0.56(-0.80%) |
Aug 14, 2013 | 70.85 | 71.12 | 70.74 | 71.00 | 49,618 | +0.12(+0.17%) |
Aug 13, 2013 | 70.90 | 71.00 | 70.49 | 70.88 | 156,798 | +0.12(+0.18%) |
Aug 12, 2013 | 70.61 | 70.89 | 70.47 | 70.76 | 82,792 | -0.14(-0.20%) |
Aug 09, 2013 | 70.85 | 71.00 | 70.66 | 70.90 | 49,243 | +0.01(+0.02%) |
Aug 08, 2013 | 70.15 | 70.94 | 70.11 | 70.88 | 72,143 | +1.18(+1.69%) |
Aug 07, 2013 | 69.71 | 69.91 | 69.34 | 69.70 | 33,316 | -0.39(-0.55%) |
Aug 06, 2013 | 70.40 | 70.41 | 69.97 | 70.09 | 54,054 | -0.23(-0.33%) |
Aug 05, 2013 | 70.25 | 70.42 | 70.14 | 70.33 | 41,092 | +0.18(+0.26%) |
Aug 02, 2013 | 69.82 | 70.22 | 69.68 | 70.14 | 55,679 | +0.23(+0.34%) |
Aug 01, 2013 | 69.71 | 70.00 | 69.36 | 69.91 | 119,279 | +1.04(+1.51%) |
Jul 31, 2013 | 68.89 | 69.37 | 68.62 | 68.87 | 36,540 | -0.19(-0.28%) |
Jul 30, 2013 | 69.53 | 69.53 | 68.96 | 69.06 | 35,240 | -0.18(-0.26%) |
Jul 29, 2013 | 69.39 | 69.49 | 68.98 | 69.24 | 59,092 | -0.62(-0.88%) |
Jul 26, 2013 | 69.58 | 69.86 | 69.18 | 69.86 | 50,029 | -0.11(-0.16%) |
Jul 25, 2013 | 69.55 | 70.02 | 69.48 | 69.97 | 26,859 | +0.26(+0.37%) |
Jul 24, 2013 | 70.20 | 70.20 | 69.47 | 69.71 | 68,957 | -0.41(-0.59%) |
Jul 23, 2013 | 70.06 | 70.24 | 69.95 | 70.12 | 48,668 | +0.39(+0.55%) |
Jul 22, 2013 | 69.56 | 69.83 | 69.40 | 69.73 | 56,770 | +0.46(+0.66%) |
Jul 19, 2013 | 69.06 | 69.32 | 68.96 | 69.28 | 78,129 | +0.11(+0.16%) |
Jul 18, 2013 | 69.12 | 69.33 | 69.04 | 69.17 | 78,245 | +0.20(+0.29%) |
Jul 17, 2013 | 69.02 | 69.20 | 68.77 | 68.97 | 87,330 | +0.08(+0.12%) |
Jul 16, 2013 | 68.55 | 68.92 | 68.46 | 68.89 | 52,102 | +0.10(+0.15%) |
Jul 15, 2013 | 68.57 | 68.82 | 68.37 | 68.78 | 42,463 | +0.59(+0.86%) |
Jul 12, 2013 | 68.32 | 68.38 | 67.99 | 68.20 | 47,678 | -0.39(-0.57%) |
Jul 11, 2013 | 67.84 | 68.61 | 67.81 | 68.59 | 58,052 | +1.94(+2.92%) |
Jul 10, 2013 | 66.57 | 67.14 | 66.52 | 66.64 | 61,440 | +0.01(+0.01%) |
Jul 09, 2013 | 66.73 | 66.88 | 66.37 | 66.63 | 66,856 | +0.26(+0.40%) |
Jul 08, 2013 | 66.08 | 66.53 | 66.07 | 66.37 | 77,676 | +0.29(+0.44%) |
Jul 05, 2013 | 66.17 | 66.21 | 65.49 | 66.08 | 93,180 | +0.06(+0.10%) |
Jul 03, 2013 | 65.61 | 66.18 | 65.36 | 66.01 | 21,464 | +0.16(+0.24%) |
Jul 02, 2013 | 66.11 | 66.42 | 65.56 | 65.86 | 32,301 | -0.32(-0.49%) |