Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 83.69 | 84.09 | 83.19 | 83.71 | 3,002,413 | -0.57(-0.67%) |
Sep 27, 2013 | 84.10 | 84.33 | 83.60 | 84.27 | 2,893,176 | -0.31(-0.36%) |
Sep 26, 2013 | 84.54 | 84.82 | 84.06 | 84.58 | 3,194,977 | +0.32(+0.38%) |
Sep 25, 2013 | 84.74 | 84.97 | 84.24 | 84.26 | 3,100,400 | -0.42(-0.50%) |
Sep 24, 2013 | 84.99 | 85.43 | 84.60 | 84.68 | 5,032,882 | -0.22(-0.26%) |
Sep 23, 2013 | 84.42 | 85.15 | 84.38 | 84.90 | 4,942,448 | +0.77(+0.92%) |
Sep 20, 2013 | 85.17 | 85.47 | 84.13 | 84.13 | 9,997,486 | -1.09(-1.28%) |
Sep 19, 2013 | 84.93 | 85.71 | 84.93 | 85.22 | 4,131,458 | +0.20(+0.23%) |
Sep 18, 2013 | 84.30 | 85.18 | 84.03 | 85.02 | 4,716,362 | +0.95(+1.13%) |
Sep 17, 2013 | 83.47 | 84.25 | 83.17 | 84.07 | 3,474,936 | +0.49(+0.59%) |
Sep 16, 2013 | 83.87 | 84.12 | 83.46 | 83.58 | 3,935,403 | +0.44(+0.53%) |
Sep 13, 2013 | 83.06 | 83.31 | 82.94 | 83.14 | 2,814,964 | +0.28(+0.34%) |
Sep 12, 2013 | 83.28 | 83.36 | 82.72 | 82.86 | 3,423,289 | -0.36(-0.43%) |
Sep 11, 2013 | 82.46 | 83.22 | 82.43 | 83.22 | 2,693,672 | +0.79(+0.95%) |
Sep 10, 2013 | 82.23 | 82.63 | 82.07 | 82.43 | 3,670,115 | +0.60(+0.73%) |
Sep 09, 2013 | 81.06 | 82.12 | 80.97 | 81.83 | 2,779,048 | +1.19(+1.48%) |
Sep 06, 2013 | 80.68 | 81.19 | 79.84 | 80.64 | 2,803,933 | +0.12(+0.15%) |
Sep 05, 2013 | 80.16 | 80.70 | 79.94 | 80.52 | 2,778,779 | +0.22(+0.28%) |
Sep 04, 2013 | 79.27 | 80.52 | 79.27 | 80.30 | 3,293,663 | +0.93(+1.17%) |
Sep 03, 2013 | 80.31 | 80.56 | 79.11 | 79.37 | 3,092,535 | -0.25(-0.32%) |
Aug 30, 2013 | 79.64 | 79.73 | 79.11 | 79.62 | 3,146,337 | +0.18(+0.23%) |
Aug 29, 2013 | 79.12 | 79.80 | 78.92 | 79.44 | 2,017,837 | +0.22(+0.28%) |
Aug 28, 2013 | 78.87 | 79.51 | 78.76 | 79.21 | 2,205,138 | +0.19(+0.24%) |
Aug 27, 2013 | 79.50 | 79.79 | 78.98 | 79.02 | 2,733,298 | -1.12(-1.40%) |
Aug 26, 2013 | 80.18 | 80.74 | 79.94 | 80.15 | 2,591,972 | -0.05(-0.06%) |
Aug 23, 2013 | 80.45 | 80.62 | 79.63 | 80.19 | 2,786,993 | -0.19(-0.24%) |
Aug 22, 2013 | 79.64 | 80.54 | 79.45 | 80.38 | 2,855,925 | +0.88(+1.10%) |
Aug 21, 2013 | 80.47 | 80.50 | 79.45 | 79.51 | 3,272,010 | -0.96(-1.19%) |
Aug 20, 2013 | 80.53 | 80.79 | 80.30 | 80.46 | 3,085,043 | -0.13(-0.16%) |
Aug 19, 2013 | 80.75 | 80.84 | 80.50 | 80.60 | 2,623,958 | -0.20(-0.25%) |
Aug 16, 2013 | 80.65 | 81.02 | 80.62 | 80.80 | 3,346,380 | +0.03(+0.04%) |
Aug 15, 2013 | 81.51 | 81.51 | 80.62 | 80.76 | 2,847,974 | -1.23(-1.50%) |
Aug 14, 2013 | 82.89 | 82.90 | 81.96 | 82.00 | 2,899,515 | -0.73(-0.88%) |
Aug 13, 2013 | 82.63 | 83.09 | 81.70 | 82.73 | 2,901,376 | +0.20(+0.25%) |
Aug 12, 2013 | 82.26 | 82.79 | 82.07 | 82.53 | 2,363,002 | +0.05(+0.06%) |
Aug 09, 2013 | 82.77 | 83.10 | 82.05 | 82.48 | 3,528,819 | -0.26(-0.31%) |
Aug 08, 2013 | 82.45 | 82.96 | 82.01 | 82.74 | 3,414,799 | +0.59(+0.72%) |
Aug 07, 2013 | 81.78 | 82.23 | 81.59 | 82.14 | 2,774,239 | +0.23(+0.28%) |
Aug 06, 2013 | 82.14 | 82.23 | 81.66 | 81.91 | 2,574,563 | -0.29(-0.36%) |
Aug 05, 2013 | 82.38 | 82.44 | 82.13 | 82.21 | 1,939,040 | -0.24(-0.29%) |
Aug 02, 2013 | 82.25 | 82.51 | 81.89 | 82.44 | 2,729,082 | -0.10(-0.13%) |
Aug 01, 2013 | 82.53 | 83.14 | 82.45 | 82.55 | 4,298,844 | +0.68(+0.83%) |
Jul 31, 2013 | 81.66 | 82.68 | 81.57 | 81.87 | 3,864,275 | +0.41(+0.50%) |
Jul 30, 2013 | 81.50 | 81.65 | 81.10 | 81.45 | 3,277,986 | +0.16(+0.20%) |
Jul 29, 2013 | 81.15 | 81.43 | 80.91 | 81.29 | 2,094,818 | -0.21(-0.26%) |
Jul 26, 2013 | 80.99 | 81.52 | 80.41 | 81.50 | 3,345,313 | +0.25(+0.31%) |
Jul 25, 2013 | 80.38 | 81.50 | 80.06 | 81.25 | 4,800,493 | +0.15(+0.19%) |
Jul 24, 2013 | 81.61 | 81.63 | 80.91 | 81.10 | 2,594,103 | -0.29(-0.36%) |
Jul 23, 2013 | 81.18 | 81.78 | 80.88 | 81.39 | 3,233,883 | +0.33(+0.40%) |
Jul 22, 2013 | 81.17 | 81.44 | 80.63 | 81.06 | 4,050,054 | +0.06(+0.08%) |
Jul 19, 2013 | 80.41 | 81.20 | 80.41 | 81.00 | 4,437,867 | +0.50(+0.61%) |
Jul 18, 2013 | 79.90 | 80.69 | 79.87 | 80.51 | 4,225,431 | +0.64(+0.81%) |
Jul 17, 2013 | 80.15 | 80.36 | 79.69 | 79.86 | 2,593,690 | +0.15(+0.19%) |
Jul 16, 2013 | 80.16 | 80.48 | 79.52 | 79.71 | 3,526,334 | -0.36(-0.44%) |
Jul 15, 2013 | 80.27 | 80.51 | 80.00 | 80.07 | 2,961,498 | -0.20(-0.25%) |
Jul 12, 2013 | 79.87 | 80.34 | 79.66 | 80.27 | 3,287,650 | +0.43(+0.53%) |
Jul 11, 2013 | 79.73 | 80.00 | 79.59 | 79.84 | 3,424,651 | +0.77(+0.97%) |
Jul 10, 2013 | 79.04 | 79.39 | 78.71 | 79.08 | 3,309,887 | +0.06(+0.07%) |
Jul 09, 2013 | 78.84 | 79.14 | 78.66 | 79.02 | 3,150,271 | +0.85(+1.09%) |
Jul 08, 2013 | 78.08 | 78.63 | 78.01 | 78.17 | 3,690,197 | +0.41(+0.53%) |
Jul 05, 2013 | 76.94 | 77.77 | 76.60 | 77.76 | 2,961,277 | +1.46(+1.91%) |
Jul 03, 2013 | 75.49 | 76.62 | 75.44 | 76.30 | 1,956,747 | +0.50(+0.66%) |
Jul 02, 2013 | 76.02 | 76.51 | 75.52 | 75.80 | 4,315,762 | -0.40(-0.53%) |