Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 75.96 | 76.81 | 74.63 | 76.57 | 108,527 | +0.08(+0.10%) |
Sep 26, 2013 | 75.80 | 76.84 | 75.03 | 76.50 | 100,228 | +0.69(+0.91%) |
Sep 25, 2013 | 76.96 | 77.11 | 75.42 | 75.80 | 108,382 | -1.39(-1.80%) |
Sep 24, 2013 | 77.50 | 78.42 | 76.73 | 77.19 | 138,414 | -0.08(-0.10%) |
Sep 23, 2013 | 75.19 | 77.50 | 74.80 | 77.27 | 129,550 | +1.31(+1.72%) |
Sep 20, 2013 | 76.65 | 77.42 | 74.73 | 75.96 | 150,835 | -0.23(-0.30%) |
Sep 19, 2013 | 77.19 | 77.50 | 75.57 | 76.19 | 87,037 | -0.69(-0.90%) |
Sep 18, 2013 | 76.96 | 77.81 | 75.65 | 76.88 | 81,686 | +0.00(+0.00%) |
Sep 17, 2013 | 75.80 | 76.88 | 74.80 | 76.88 | 81,125 | +1.08(+1.42%) |
Sep 16, 2013 | 74.88 | 75.88 | 73.65 | 75.80 | 155,224 | +1.62(+2.18%) |
Sep 13, 2013 | 76.19 | 76.19 | 74.03 | 74.19 | 96,172 | -1.31(-1.73%) |
Sep 12, 2013 | 77.42 | 77.65 | 75.42 | 75.50 | 57,111 | -1.77(-2.29%) |
Sep 11, 2013 | 77.81 | 77.90 | 77.19 | 77.27 | 141,609 | -0.31(-0.40%) |
Sep 10, 2013 | 77.88 | 78.65 | 77.04 | 77.58 | 178,289 | -0.08(-0.10%) |
Sep 09, 2013 | 76.73 | 79.19 | 76.73 | 77.65 | 137,397 | +1.00(+1.31%) |
Sep 06, 2013 | 74.49 | 76.73 | 72.88 | 76.65 | 156,576 | +2.62(+3.54%) |
Sep 05, 2013 | 73.88 | 74.19 | 73.57 | 74.03 | 91,370 | +0.54(+0.73%) |
Sep 04, 2013 | 72.95 | 74.80 | 72.95 | 73.49 | 140,599 | +0.54(+0.74%) |
Sep 03, 2013 | 73.80 | 74.42 | 72.26 | 72.95 | 89,367 | +0.31(+0.42%) |
Aug 30, 2013 | 74.57 | 74.57 | 72.49 | 72.65 | 347,681 | -2.08(-2.78%) |
Aug 29, 2013 | 73.26 | 74.96 | 73.15 | 74.73 | 118,950 | +0.92(+1.25%) |
Aug 28, 2013 | 72.88 | 74.26 | 71.80 | 73.80 | 170,608 | +1.23(+1.70%) |
Aug 27, 2013 | 74.73 | 75.03 | 72.34 | 72.57 | 176,933 | -3.00(-3.98%) |
Aug 26, 2013 | 74.34 | 76.19 | 74.11 | 75.57 | 113,845 | -1.00(-1.31%) |
Aug 23, 2013 | 76.65 | 77.04 | 75.50 | 76.57 | 69,861 | +0.08(+0.10%) |
Aug 22, 2013 | 75.50 | 77.73 | 75.50 | 76.50 | 59,224 | +1.39(+1.85%) |
Aug 21, 2013 | 74.49 | 76.19 | 74.11 | 75.11 | 62,599 | -0.08(-0.10%) |
Aug 20, 2013 | 74.42 | 75.65 | 73.65 | 75.19 | 140,916 | +0.92(+1.24%) |
Aug 19, 2013 | 75.11 | 76.31 | 74.15 | 74.26 | 139,899 | -1.31(-1.73%) |
Aug 16, 2013 | 74.73 | 76.27 | 74.43 | 75.57 | 75,772 | +0.46(+0.62%) |
Aug 15, 2013 | 76.42 | 76.50 | 75.03 | 75.11 | 114,557 | -2.08(-2.69%) |
Aug 14, 2013 | 76.34 | 78.42 | 75.96 | 77.19 | 205,404 | +0.77(+1.01%) |
Aug 13, 2013 | 77.81 | 78.04 | 76.40 | 76.42 | 112,765 | -1.31(-1.68%) |
Aug 12, 2013 | 76.57 | 77.88 | 76.31 | 77.73 | 114,163 | +1.00(+1.31%) |
Aug 09, 2013 | 76.81 | 77.50 | 75.96 | 76.73 | 63,802 | -0.23(-0.30%) |
Aug 08, 2013 | 76.04 | 77.73 | 75.88 | 76.96 | 129,718 | +1.46(+1.94%) |
Aug 07, 2013 | 76.27 | 76.27 | 75.11 | 75.50 | 66,461 | -0.69(-0.91%) |
Aug 06, 2013 | 76.42 | 76.88 | 75.57 | 76.19 | 113,539 | -0.69(-0.90%) |
Aug 05, 2013 | 76.11 | 77.19 | 75.51 | 76.88 | 92,730 | +0.85(+1.11%) |
Aug 02, 2013 | 77.81 | 79.27 | 76.04 | 76.04 | 117,659 | -1.54(-1.99%) |
Aug 01, 2013 | 77.04 | 78.96 | 76.34 | 77.58 | 294,846 | +0.92(+1.21%) |
Jul 31, 2013 | 76.96 | 77.42 | 75.57 | 76.65 | 917,290 | -2.16(-2.74%) |
Jul 30, 2013 | 78.19 | 79.66 | 77.81 | 78.81 | 77,814 | +0.77(+0.99%) |
Jul 29, 2013 | 79.04 | 80.47 | 76.65 | 78.04 | 119,300 | -1.16(-1.46%) |
Jul 26, 2013 | 78.35 | 79.43 | 77.96 | 79.19 | 76,515 | +0.31(+0.39%) |
Jul 25, 2013 | 79.04 | 79.81 | 78.39 | 78.89 | 128,820 | -0.23(-0.29%) |
Jul 24, 2013 | 79.58 | 79.96 | 78.96 | 79.12 | 67,341 | -0.15(-0.19%) |
Jul 23, 2013 | 80.43 | 80.50 | 79.19 | 79.27 | 73,201 | -0.77(-0.96%) |
Jul 22, 2013 | 79.89 | 80.35 | 79.19 | 80.04 | 83,296 | +0.54(+0.68%) |
Jul 19, 2013 | 79.12 | 80.97 | 78.96 | 79.50 | 121,558 | +0.15(+0.19%) |
Jul 18, 2013 | 78.73 | 79.73 | 76.96 | 79.35 | 188,812 | +2.47(+3.21%) |
Jul 17, 2013 | 76.81 | 77.42 | 76.73 | 76.88 | 74,062 | +0.62(+0.81%) |
Jul 16, 2013 | 78.04 | 78.49 | 76.27 | 76.27 | 85,162 | -2.00(-2.56%) |
Jul 15, 2013 | 78.27 | 78.96 | 77.96 | 78.27 | 73,954 | -0.15(-0.20%) |
Jul 12, 2013 | 77.81 | 79.31 | 77.81 | 78.42 | 117,702 | +0.31(+0.39%) |
Jul 11, 2013 | 78.58 | 78.96 | 77.42 | 78.12 | 98,574 | +1.16(+1.50%) |
Jul 10, 2013 | 75.34 | 77.04 | 75.34 | 76.96 | 83,188 | +1.77(+2.36%) |
Jul 09, 2013 | 74.73 | 75.42 | 74.26 | 75.19 | 67,300 | +0.85(+1.14%) |
Jul 08, 2013 | 73.42 | 75.73 | 73.26 | 74.34 | 74,746 | +1.16(+1.58%) |
Jul 05, 2013 | 73.26 | 74.30 | 72.11 | 73.19 | 160,290 | +1.16(+1.60%) |
Jul 03, 2013 | 69.87 | 72.26 | 69.12 | 72.03 | 114,074 | +2.47(+3.54%) |
Jul 02, 2013 | 70.64 | 71.26 | 69.10 | 69.56 | 134,552 | -1.16(-1.63%) |