Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 77.69 | 78.30 | 77.62 | 78.12 | 59,626 | -0.23(-0.29%) |
Sep 27, 2013 | 78.26 | 78.68 | 78.21 | 78.35 | 19,374 | +0.50(+0.64%) |
Sep 26, 2013 | 78.03 | 78.21 | 77.63 | 77.85 | 10,678 | -0.22(-0.28%) |
Sep 25, 2013 | 78.18 | 78.34 | 77.92 | 78.07 | 22,833 | +0.14(+0.18%) |
Sep 24, 2013 | 78.08 | 78.52 | 77.93 | 77.93 | 101,894 | +0.20(+0.26%) |
Sep 23, 2013 | 77.85 | 77.92 | 77.34 | 77.73 | 33,114 | -0.19(-0.24%) |
Sep 20, 2013 | 79.02 | 79.02 | 77.92 | 77.92 | 37,968 | -0.85(-1.08%) |
Sep 19, 2013 | 79.05 | 79.14 | 78.59 | 78.77 | 35,021 | +0.24(+0.31%) |
Sep 18, 2013 | 75.92 | 78.53 | 75.81 | 78.53 | 72,879 | +2.23(+2.92%) |
Sep 17, 2013 | 76.11 | 76.33 | 75.95 | 76.30 | 33,184 | -0.33(-0.43%) |
Sep 16, 2013 | 77.28 | 77.02 | 76.55 | 76.63 | 35,350 | +0.41(+0.54%) |
Sep 13, 2013 | 75.80 | 76.25 | 75.37 | 76.22 | 22,977 | +0.93(+1.24%) |
Sep 12, 2013 | 75.07 | 75.51 | 74.88 | 75.29 | 31,157 | -0.60(-0.79%) |
Sep 11, 2013 | 74.59 | 75.89 | 74.59 | 75.89 | 45,925 | +1.16(+1.55%) |
Sep 10, 2013 | 74.30 | 74.73 | 74.15 | 74.73 | 26,451 | +1.83(+2.51%) |
Sep 09, 2013 | 72.22 | 73.00 | 72.21 | 72.90 | 18,376 | +1.46(+2.04%) |
Sep 06, 2013 | 71.49 | 71.75 | 70.48 | 71.44 | 21,819 | +0.36(+0.51%) |
Sep 05, 2013 | 70.65 | 71.10 | 70.65 | 71.08 | 18,040 | +0.56(+0.79%) |
Sep 04, 2013 | 68.77 | 70.59 | 68.75 | 70.52 | 29,533 | +1.09(+1.57%) |
Sep 03, 2013 | 69.98 | 70.00 | 69.09 | 69.43 | 12,724 | +0.78(+1.14%) |
Aug 30, 2013 | 68.92 | 69.00 | 68.37 | 68.65 | 15,059 | -0.84(-1.21%) |
Aug 29, 2013 | 69.15 | 69.84 | 69.15 | 69.49 | 87,734 | +0.66(+0.96%) |
Aug 28, 2013 | 68.50 | 69.32 | 68.30 | 68.83 | 128,612 | -1.59(-2.26%) |
Aug 27, 2013 | 71.64 | 72.00 | 70.42 | 70.42 | 49,364 | -3.70(-4.99%) |
Aug 26, 2013 | 74.28 | 74.51 | 73.90 | 74.12 | 18,959 | -0.56(-0.75%) |
Aug 23, 2013 | 74.27 | 74.74 | 74.25 | 74.68 | 15,359 | +0.06(+0.08%) |
Aug 22, 2013 | 73.88 | 74.63 | 73.82 | 74.62 | 18,992 | +1.40(+1.91%) |
Aug 21, 2013 | 73.20 | 73.80 | 72.96 | 73.22 | 18,056 | -0.14(-0.19%) |
Aug 20, 2013 | 73.20 | 73.51 | 72.98 | 73.36 | 16,556 | +0.31(+0.42%) |
Aug 19, 2013 | 73.48 | 73.85 | 71.75 | 73.05 | 20,594 | -0.75(-1.02%) |
Aug 16, 2013 | 73.00 | 73.89 | 73.00 | 73.80 | 24,178 | +0.50(+0.68%) |
Aug 15, 2013 | 72.68 | 73.30 | 71.98 | 73.30 | 18,948 | -0.30(-0.41%) |
Aug 14, 2013 | 73.13 | 73.60 | 73.07 | 73.60 | 31,225 | +0.85(+1.17%) |
Aug 13, 2013 | 72.50 | 72.88 | 71.87 | 72.75 | 31,606 | +0.94(+1.31%) |
Aug 12, 2013 | 71.47 | 72.02 | 71.27 | 71.81 | 24,948 | -0.86(-1.18%) |
Aug 09, 2013 | 72.56 | 73.04 | 72.21 | 72.67 | 27,702 | -0.17(-0.23%) |
Aug 08, 2013 | 72.47 | 72.86 | 72.15 | 72.84 | 14,428 | +1.05(+1.46%) |
Aug 07, 2013 | 71.32 | 71.79 | 71.10 | 71.79 | 23,943 | +0.05(+0.07%) |
Aug 06, 2013 | 72.15 | 72.50 | 71.61 | 71.74 | 15,888 | +0.56(+0.79%) |
Aug 05, 2013 | 70.93 | 71.29 | 70.91 | 71.18 | 36,091 | -0.11(-0.15%) |
Aug 02, 2013 | 70.84 | 71.29 | 70.69 | 71.29 | 12,828 | +0.32(+0.45%) |
Aug 01, 2013 | 70.73 | 71.08 | 70.28 | 70.97 | 37,651 | +1.77(+2.56%) |
Jul 31, 2013 | 69.18 | 69.80 | 68.73 | 69.20 | 42,991 | -1.50(-2.12%) |
Jul 30, 2013 | 70.29 | 70.90 | 70.06 | 70.70 | 71,354 | +0.55(+0.78%) |
Jul 29, 2013 | 69.85 | 70.20 | 69.71 | 70.15 | 21,870 | +0.37(+0.53%) |
Jul 26, 2013 | 69.55 | 69.80 | 69.08 | 69.78 | 99,149 | -1.67(-2.34%) |
Jul 25, 2013 | 70.60 | 71.45 | 70.40 | 71.45 | 32,793 | +0.96(+1.36%) |
Jul 24, 2013 | 70.27 | 70.69 | 70.08 | 70.49 | 50,158 | +0.59(+0.84%) |
Jul 23, 2013 | 70.05 | 70.11 | 69.50 | 69.90 | 18,095 | +0.47(+0.68%) |
Jul 22, 2013 | 69.75 | 70.00 | 69.40 | 69.43 | 30,633 | -0.44(-0.63%) |
Jul 19, 2013 | 69.75 | 70.15 | 69.72 | 69.87 | 31,745 | +0.18(+0.26%) |
Jul 18, 2013 | 68.76 | 69.80 | 68.76 | 69.69 | 46,146 | +0.89(+1.29%) |
Jul 17, 2013 | 69.05 | 69.11 | 68.42 | 68.80 | 32,370 | +0.37(+0.54%) |
Jul 16, 2013 | 68.30 | 68.84 | 68.21 | 68.43 | 69,497 | +1.33(+1.98%) |
Jul 15, 2013 | 67.40 | 67.40 | 66.75 | 67.10 | 50,855 | -0.85(-1.25%) |
Jul 12, 2013 | 67.32 | 68.30 | 67.31 | 67.95 | 137,392 | +3.25(+5.02%) |
Jul 11, 2013 | 64.10 | 64.87 | 63.93 | 64.70 | 73,851 | +1.71(+2.71%) |
Jul 10, 2013 | 62.26 | 63.01 | 62.26 | 62.99 | 52,858 | +0.24(+0.38%) |
Jul 09, 2013 | 62.87 | 63.18 | 62.30 | 62.75 | 27,773 | +0.33(+0.53%) |
Jul 08, 2013 | 62.63 | 62.81 | 62.15 | 62.42 | 30,281 | +0.76(+1.23%) |
Jul 05, 2013 | 61.98 | 62.14 | 61.17 | 61.66 | 19,826 | +0.26(+0.42%) |
Jul 03, 2013 | 61.03 | 61.68 | 60.69 | 61.40 | 15,975 | +0.90(+1.49%) |
Jul 02, 2013 | 60.56 | 61.33 | 60.20 | 60.50 | 22,251 | -0.50(-0.82%) |