Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 74.81 | 75.73 | 74.66 | 75.68 | 607,227 | -0.21(-0.27%) |
Sep 27, 2013 | 76.24 | 76.64 | 75.68 | 75.89 | 340,653 | -0.87(-1.14%) |
Sep 26, 2013 | 75.53 | 76.78 | 74.95 | 76.76 | 532,455 | +1.35(+1.79%) |
Sep 25, 2013 | 75.39 | 76.19 | 75.39 | 75.41 | 475,764 | +0.21(+0.28%) |
Sep 24, 2013 | 74.55 | 75.97 | 74.14 | 75.21 | 552,363 | +0.34(+0.45%) |
Sep 23, 2013 | 73.75 | 75.22 | 73.39 | 74.87 | 557,382 | +0.63(+0.85%) |
Sep 20, 2013 | 75.56 | 75.59 | 73.97 | 74.24 | 1,029,502 | -0.70(-0.94%) |
Sep 19, 2013 | 73.82 | 76.07 | 73.76 | 74.94 | 819,665 | +1.06(+1.43%) |
Sep 18, 2013 | 72.04 | 73.96 | 71.80 | 73.88 | 608,313 | +1.75(+2.43%) |
Sep 17, 2013 | 70.16 | 72.21 | 69.91 | 72.13 | 578,121 | +1.90(+2.71%) |
Sep 16, 2013 | 70.49 | 71.21 | 69.96 | 70.22 | 1,013,675 | +0.17(+0.24%) |
Sep 13, 2013 | 69.08 | 70.52 | 68.73 | 70.05 | 926,451 | +0.34(+0.48%) |
Sep 12, 2013 | 69.02 | 70.57 | 68.50 | 69.72 | 1,277,060 | +0.92(+1.34%) |
Sep 11, 2013 | 68.86 | 69.19 | 67.54 | 68.80 | 551,717 | -0.09(-0.13%) |
Sep 10, 2013 | 69.35 | 69.35 | 68.14 | 68.89 | 561,737 | -0.39(-0.56%) |
Sep 09, 2013 | 67.67 | 69.35 | 67.64 | 69.27 | 594,215 | +1.72(+2.55%) |
Sep 06, 2013 | 67.09 | 68.43 | 66.28 | 67.55 | 643,108 | +0.43(+0.63%) |
Sep 05, 2013 | 66.70 | 68.01 | 66.61 | 67.12 | 571,154 | +0.00(+0.00%) |
Sep 04, 2013 | 66.09 | 67.16 | 65.93 | 67.12 | 578,789 | +0.87(+1.32%) |
Sep 03, 2013 | 66.96 | 67.74 | 65.40 | 66.25 | 715,057 | +0.55(+0.84%) |
Aug 30, 2013 | 66.76 | 66.81 | 65.39 | 65.70 | 706,438 | -0.82(-1.24%) |
Aug 29, 2013 | 67.06 | 67.97 | 66.02 | 66.52 | 515,581 | -1.07(-1.58%) |
Aug 28, 2013 | 66.05 | 67.98 | 66.05 | 67.59 | 639,887 | +1.41(+2.13%) |
Aug 27, 2013 | 66.88 | 67.30 | 66.07 | 66.18 | 402,241 | -1.02(-1.52%) |
Aug 26, 2013 | 67.05 | 68.64 | 67.04 | 67.20 | 271,516 | +0.20(+0.30%) |
Aug 23, 2013 | 66.63 | 67.38 | 66.12 | 67.00 | 510,783 | +0.27(+0.40%) |
Aug 22, 2013 | 64.97 | 66.88 | 64.74 | 66.74 | 520,118 | +2.11(+3.27%) |
Aug 21, 2013 | 64.66 | 65.18 | 63.92 | 64.63 | 577,291 | -0.08(-0.12%) |
Aug 20, 2013 | 64.74 | 65.45 | 64.14 | 64.70 | 495,297 | -0.03(-0.05%) |
Aug 19, 2013 | 65.39 | 65.73 | 64.39 | 64.73 | 242,296 | -0.98(-1.49%) |
Aug 16, 2013 | 65.68 | 66.17 | 65.14 | 65.72 | 332,649 | -0.26(-0.39%) |
Aug 15, 2013 | 64.82 | 66.14 | 64.47 | 65.97 | 479,296 | +0.44(+0.67%) |
Aug 14, 2013 | 66.15 | 66.34 | 65.21 | 65.54 | 509,103 | -0.38(-0.57%) |
Aug 13, 2013 | 66.18 | 66.39 | 65.50 | 65.91 | 616,006 | -0.12(-0.19%) |
Aug 12, 2013 | 67.03 | 68.26 | 65.92 | 66.04 | 1,146,744 | -1.30(-1.94%) |
Aug 09, 2013 | 65.64 | 67.52 | 65.36 | 67.34 | 1,269,291 | +1.60(+2.44%) |
Aug 08, 2013 | 63.58 | 65.86 | 63.58 | 65.74 | 914,271 | +2.44(+3.86%) |
Aug 07, 2013 | 63.72 | 64.38 | 63.03 | 63.30 | 678,747 | -0.55(-0.87%) |
Aug 06, 2013 | 65.52 | 65.70 | 63.36 | 63.85 | 611,538 | -1.82(-2.77%) |
Aug 05, 2013 | 64.48 | 65.92 | 64.21 | 65.67 | 586,230 | +1.01(+1.56%) |
Aug 02, 2013 | 64.57 | 65.00 | 63.85 | 64.66 | 1,139,427 | -0.55(-0.85%) |
Aug 01, 2013 | 61.07 | 66.66 | 61.07 | 65.22 | 2,710,399 | +6.01(+10.15%) |
Jul 31, 2013 | 56.35 | 61.19 | 56.35 | 59.21 | 2,560,322 | +3.33(+5.96%) |
Jul 30, 2013 | 56.22 | 56.44 | 55.37 | 55.87 | 474,929 | +0.03(+0.05%) |
Jul 29, 2013 | 56.30 | 56.52 | 55.29 | 55.85 | 819,069 | -0.71(-1.26%) |
Jul 26, 2013 | 55.51 | 56.57 | 54.84 | 56.56 | 545,423 | +0.85(+1.53%) |
Jul 25, 2013 | 55.72 | 56.98 | 55.42 | 55.71 | 810,065 | +0.06(+0.11%) |
Jul 24, 2013 | 56.84 | 56.84 | 55.53 | 55.65 | 275,453 | -1.13(-1.99%) |
Jul 23, 2013 | 56.28 | 56.82 | 56.03 | 56.77 | 517,256 | +0.59(+1.06%) |
Jul 22, 2013 | 56.24 | 56.44 | 55.87 | 56.18 | 317,504 | -0.09(-0.16%) |
Jul 19, 2013 | 55.65 | 56.43 | 55.39 | 56.27 | 487,359 | +0.66(+1.19%) |
Jul 18, 2013 | 54.86 | 55.81 | 54.80 | 55.61 | 295,241 | +0.84(+1.53%) |
Jul 17, 2013 | 54.89 | 55.41 | 54.61 | 54.77 | 419,472 | +0.11(+0.20%) |
Jul 16, 2013 | 55.03 | 55.25 | 54.16 | 54.66 | 399,501 | -0.41(-0.74%) |
Jul 15, 2013 | 54.99 | 55.16 | 54.37 | 55.06 | 796,708 | +0.27(+0.49%) |
Jul 12, 2013 | 55.56 | 55.76 | 54.52 | 54.80 | 584,814 | -0.97(-1.74%) |
Jul 11, 2013 | 56.39 | 57.11 | 55.46 | 55.77 | 529,823 | +0.06(+0.11%) |
Jul 10, 2013 | 55.37 | 56.02 | 54.90 | 55.71 | 681,197 | +0.56(+1.02%) |
Jul 09, 2013 | 54.48 | 55.39 | 54.40 | 55.14 | 543,856 | +0.79(+1.45%) |
Jul 08, 2013 | 54.91 | 55.32 | 54.32 | 54.35 | 307,398 | -0.44(-0.81%) |
Jul 05, 2013 | 54.11 | 54.87 | 53.55 | 54.80 | 381,127 | +0.91(+1.69%) |
Jul 03, 2013 | 53.31 | 53.95 | 52.89 | 53.89 | 273,745 | +0.68(+1.28%) |
Jul 02, 2013 | 52.69 | 53.56 | 52.65 | 53.21 | 441,010 | +0.54(+1.03%) |