Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 72.45 | 74.25 | 71.95 | 74.06 | 643,969 | +0.80(+1.10%) |
Sep 27, 2013 | 73.02 | 73.34 | 72.45 | 73.26 | 787,150 | -0.12(-0.16%) |
Sep 26, 2013 | 74.26 | 74.26 | 73.23 | 73.38 | 621,787 | -0.64(-0.86%) |
Sep 25, 2013 | 73.69 | 74.30 | 73.24 | 74.02 | 576,441 | +0.67(+0.91%) |
Sep 24, 2013 | 73.55 | 74.00 | 72.72 | 73.35 | 634,941 | -0.26(-0.35%) |
Sep 23, 2013 | 72.91 | 74.30 | 72.91 | 73.61 | 1,045,558 | -1.34(-1.79%) |
Sep 20, 2013 | 76.60 | 76.70 | 74.74 | 74.95 | 955,960 | -1.33(-1.74%) |
Sep 19, 2013 | 76.99 | 77.02 | 76.04 | 76.28 | 596,190 | -0.33(-0.43%) |
Sep 18, 2013 | 76.10 | 77.16 | 74.76 | 76.61 | 725,671 | +0.56(+0.73%) |
Sep 17, 2013 | 75.55 | 76.85 | 75.19 | 76.05 | 991,385 | +0.41(+0.54%) |
Sep 16, 2013 | 75.47 | 76.14 | 74.98 | 75.64 | 337,138 | +0.66(+0.88%) |
Sep 13, 2013 | 75.21 | 75.34 | 74.38 | 74.98 | 462,318 | -0.27(-0.36%) |
Sep 12, 2013 | 74.92 | 75.58 | 74.36 | 75.26 | 528,908 | +0.06(+0.08%) |
Sep 11, 2013 | 74.84 | 75.49 | 74.35 | 75.19 | 453,383 | +0.26(+0.35%) |
Sep 10, 2013 | 76.01 | 76.34 | 74.43 | 74.93 | 932,931 | -0.22(-0.29%) |
Sep 09, 2013 | 74.14 | 75.51 | 73.86 | 75.15 | 579,515 | +1.28(+1.73%) |
Sep 06, 2013 | 73.96 | 74.93 | 72.93 | 73.87 | 637,875 | +0.42(+0.57%) |
Sep 05, 2013 | 73.73 | 74.63 | 73.44 | 73.45 | 556,746 | +0.03(+0.04%) |
Sep 04, 2013 | 71.30 | 73.67 | 70.98 | 73.43 | 839,645 | +2.37(+3.34%) |
Sep 03, 2013 | 71.78 | 71.88 | 69.70 | 71.06 | 1,279,404 | +0.33(+0.46%) |
Aug 30, 2013 | 71.89 | 71.91 | 70.33 | 70.73 | 900,878 | -1.19(-1.65%) |
Aug 29, 2013 | 73.09 | 73.25 | 71.73 | 71.91 | 392,756 | -1.15(-1.57%) |
Aug 28, 2013 | 72.17 | 73.44 | 71.83 | 73.06 | 503,626 | +0.93(+1.29%) |
Aug 27, 2013 | 72.69 | 73.50 | 72.10 | 72.13 | 721,747 | -1.35(-1.83%) |
Aug 26, 2013 | 73.48 | 74.07 | 72.94 | 73.48 | 287,764 | +0.22(+0.30%) |
Aug 23, 2013 | 73.32 | 73.41 | 72.14 | 73.26 | 419,873 | -0.15(-0.20%) |
Aug 22, 2013 | 73.05 | 73.97 | 72.70 | 73.40 | 456,720 | +0.65(+0.90%) |
Aug 21, 2013 | 71.99 | 73.64 | 71.93 | 72.75 | 575,225 | +0.23(+0.31%) |
Aug 20, 2013 | 71.83 | 72.85 | 71.42 | 72.52 | 416,160 | +0.82(+1.14%) |
Aug 19, 2013 | 72.45 | 73.00 | 71.60 | 71.70 | 366,230 | -0.82(-1.13%) |
Aug 16, 2013 | 72.09 | 72.77 | 71.96 | 72.52 | 530,509 | +0.46(+0.64%) |
Aug 15, 2013 | 72.18 | 72.28 | 70.98 | 72.06 | 678,983 | -1.38(-1.88%) |
Aug 14, 2013 | 74.12 | 74.37 | 73.00 | 73.44 | 341,989 | -0.63(-0.85%) |
Aug 13, 2013 | 74.33 | 74.34 | 73.46 | 74.07 | 324,680 | +0.03(+0.04%) |
Aug 12, 2013 | 73.49 | 74.37 | 73.32 | 74.04 | 421,647 | -0.13(-0.17%) |
Aug 09, 2013 | 74.73 | 75.13 | 73.35 | 74.17 | 647,722 | -0.65(-0.86%) |
Aug 08, 2013 | 75.16 | 75.50 | 74.43 | 74.81 | 400,131 | -0.10(-0.13%) |
Aug 07, 2013 | 74.69 | 75.12 | 73.72 | 74.91 | 434,954 | -0.20(-0.27%) |
Aug 06, 2013 | 76.46 | 76.84 | 74.41 | 75.11 | 735,559 | -1.62(-2.11%) |
Aug 05, 2013 | 76.61 | 76.83 | 76.07 | 76.73 | 541,937 | -0.01(-0.01%) |
Aug 02, 2013 | 75.79 | 76.94 | 75.47 | 76.74 | 736,775 | +0.63(+0.82%) |
Aug 01, 2013 | 74.61 | 76.49 | 74.55 | 76.11 | 1,004,303 | +2.39(+3.24%) |
Jul 31, 2013 | 73.19 | 74.12 | 72.38 | 73.72 | 648,509 | +1.48(+2.05%) |
Jul 30, 2013 | 72.68 | 73.10 | 71.93 | 72.24 | 507,100 | -0.27(-0.38%) |
Jul 29, 2013 | 73.37 | 73.52 | 72.17 | 72.51 | 534,219 | -0.85(-1.16%) |
Jul 26, 2013 | 72.94 | 74.22 | 72.83 | 73.37 | 765,583 | +0.08(+0.11%) |
Jul 25, 2013 | 71.03 | 73.71 | 71.03 | 73.29 | 1,373,293 | +3.50(+5.02%) |
Jul 24, 2013 | 71.32 | 71.59 | 69.11 | 69.79 | 1,230,795 | -1.40(-1.97%) |
Jul 23, 2013 | 73.41 | 73.53 | 71.15 | 71.19 | 859,561 | -2.03(-2.77%) |
Jul 22, 2013 | 73.26 | 74.02 | 72.74 | 73.21 | 855,201 | +0.25(+0.35%) |
Jul 19, 2013 | 72.01 | 72.97 | 71.55 | 72.96 | 686,039 | +1.06(+1.48%) |
Jul 18, 2013 | 71.86 | 72.70 | 71.84 | 71.89 | 639,235 | +0.25(+0.36%) |
Jul 17, 2013 | 71.16 | 71.94 | 70.89 | 71.64 | 527,005 | +0.75(+1.06%) |
Jul 16, 2013 | 72.31 | 72.46 | 70.46 | 70.89 | 924,201 | -1.19(-1.65%) |
Jul 15, 2013 | 72.09 | 72.66 | 71.37 | 72.08 | 536,082 | +0.15(+0.21%) |
Jul 12, 2013 | 72.16 | 72.53 | 71.48 | 71.92 | 554,571 | -0.05(-0.08%) |
Jul 11, 2013 | 72.69 | 72.79 | 71.37 | 71.98 | 661,456 | +0.37(+0.52%) |
Jul 10, 2013 | 72.77 | 73.24 | 71.08 | 71.60 | 781,261 | -1.13(-1.55%) |
Jul 09, 2013 | 71.60 | 73.25 | 71.09 | 72.73 | 1,205,592 | +1.64(+2.30%) |
Jul 08, 2013 | 70.47 | 71.16 | 70.11 | 71.09 | 726,998 | +1.10(+1.57%) |
Jul 05, 2013 | 68.88 | 70.19 | 68.57 | 69.99 | 643,022 | +1.72(+2.52%) |
Jul 03, 2013 | 68.57 | 68.81 | 67.89 | 68.28 | 504,859 | -0.43(-0.62%) |
Jul 02, 2013 | 67.54 | 69.39 | 67.34 | 68.70 | 899,047 | +1.02(+1.50%) |