Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 78.11 | 78.21 | 77.61 | 77.72 | 514,792 | -1.58(-1.99%) |
Sep 27, 2013 | 78.89 | 79.52 | 78.81 | 79.30 | 107,477 | +0.22(+0.28%) |
Sep 26, 2013 | 78.81 | 79.17 | 78.44 | 79.08 | 153,993 | +0.54(+0.68%) |
Sep 25, 2013 | 79.16 | 78.91 | 78.39 | 78.54 | 93,982 | -0.37(-0.47%) |
Sep 24, 2013 | 79.42 | 79.75 | 78.89 | 78.91 | 102,539 | -1.10(-1.38%) |
Sep 23, 2013 | 80.16 | 80.34 | 79.66 | 80.02 | 221,223 | +0.78(+0.99%) |
Sep 20, 2013 | 81.07 | 81.39 | 78.99 | 79.23 | 472,265 | -1.29(-1.60%) |
Sep 19, 2013 | 81.46 | 81.46 | 79.44 | 80.52 | 530,546 | -0.93(-1.15%) |
Sep 18, 2013 | 80.14 | 81.51 | 79.53 | 81.45 | 205,092 | +1.79(+2.24%) |
Sep 17, 2013 | 80.01 | 80.34 | 79.45 | 79.66 | 172,266 | -0.01(-0.01%) |
Sep 16, 2013 | 80.40 | 80.74 | 79.56 | 79.67 | 291,385 | +0.22(+0.28%) |
Sep 13, 2013 | 78.56 | 79.52 | 78.56 | 79.45 | 213,645 | +0.99(+1.26%) |
Sep 12, 2013 | 79.25 | 79.30 | 78.26 | 78.46 | 127,894 | +0.25(+0.32%) |
Sep 11, 2013 | 78.78 | 78.78 | 77.92 | 78.21 | 287,810 | -2.73(-3.37%) |
Sep 10, 2013 | 80.74 | 81.01 | 80.06 | 80.94 | 190,413 | +0.36(+0.45%) |
Sep 09, 2013 | 80.20 | 80.58 | 79.69 | 80.58 | 162,728 | +0.93(+1.17%) |
Sep 06, 2013 | 79.87 | 80.37 | 79.12 | 79.65 | 254,020 | +0.98(+1.24%) |
Sep 05, 2013 | 78.81 | 79.13 | 78.47 | 78.67 | 249,211 | +1.34(+1.73%) |
Sep 04, 2013 | 77.14 | 78.11 | 76.82 | 77.34 | 195,028 | +0.67(+0.87%) |
Sep 03, 2013 | 75.97 | 76.68 | 75.62 | 76.67 | 268,119 | +1.57(+2.10%) |
Aug 30, 2013 | 74.61 | 75.42 | 74.14 | 75.10 | 199,964 | +0.93(+1.26%) |
Aug 29, 2013 | 74.56 | 75.01 | 73.97 | 74.17 | 219,504 | -0.26(-0.34%) |
Aug 28, 2013 | 73.40 | 75.07 | 72.68 | 74.42 | 605,560 | -2.71(-3.51%) |
Aug 27, 2013 | 77.13 | 77.13 | 77.13 | 77.13 | 12,714 | +0.00(+0.00%) |
Aug 26, 2013 | 76.84 | 77.59 | 76.71 | 77.13 | 360,287 | +1.64(+2.18%) |
Aug 23, 2013 | 76.16 | 76.51 | 75.34 | 75.48 | 354,747 | -0.43(-0.56%) |
Aug 22, 2013 | 77.15 | 77.20 | 75.46 | 75.91 | 452,202 | -0.41(-0.53%) |
Aug 21, 2013 | 76.94 | 77.44 | 75.93 | 76.32 | 157,689 | -0.95(-1.23%) |
Aug 20, 2013 | 77.16 | 78.16 | 76.71 | 77.27 | 265,034 | -1.72(-2.18%) |
Aug 19, 2013 | 79.81 | 79.99 | 78.91 | 78.99 | 130,092 | -1.37(-1.71%) |
Aug 16, 2013 | 80.70 | 80.83 | 80.09 | 80.36 | 284,257 | -1.26(-1.54%) |
Aug 15, 2013 | 81.74 | 82.05 | 80.50 | 81.62 | 279,129 | -0.89(-1.08%) |
Aug 14, 2013 | 82.69 | 82.82 | 82.01 | 82.51 | 134,788 | -0.17(-0.21%) |
Aug 13, 2013 | 82.39 | 82.81 | 82.17 | 82.68 | 212,657 | +1.39(+1.71%) |
Aug 12, 2013 | 81.20 | 81.68 | 81.00 | 81.30 | 223,876 | +1.73(+2.18%) |
Aug 09, 2013 | 79.03 | 79.78 | 78.67 | 79.56 | 180,855 | +0.26(+0.32%) |
Aug 08, 2013 | 78.22 | 79.58 | 77.92 | 79.31 | 184,156 | +1.09(+1.39%) |
Aug 07, 2013 | 78.48 | 78.67 | 77.82 | 78.22 | 163,863 | -1.30(-1.63%) |
Aug 06, 2013 | 80.32 | 80.32 | 79.07 | 79.52 | 190,603 | -1.11(-1.38%) |
Aug 05, 2013 | 81.09 | 81.09 | 80.32 | 80.63 | 156,825 | -0.73(-0.90%) |
Aug 02, 2013 | 81.83 | 81.84 | 80.99 | 81.36 | 215,189 | -0.86(-1.04%) |
Aug 01, 2013 | 81.39 | 82.28 | 81.11 | 82.21 | 216,099 | +1.75(+2.17%) |
Jul 31, 2013 | 80.67 | 80.98 | 79.89 | 80.47 | 132,862 | -0.28(-0.34%) |
Jul 30, 2013 | 81.73 | 82.03 | 80.36 | 80.74 | 366,175 | -0.17(-0.20%) |
Jul 29, 2013 | 81.57 | 81.59 | 80.73 | 80.91 | 98,702 | -1.17(-1.43%) |
Jul 26, 2013 | 81.93 | 82.08 | 80.77 | 82.08 | 111,494 | +0.09(+0.11%) |
Jul 25, 2013 | 81.56 | 82.10 | 81.19 | 81.99 | 129,781 | +0.43(+0.53%) |
Jul 24, 2013 | 82.72 | 82.88 | 80.92 | 81.56 | 286,034 | -2.16(-2.58%) |
Jul 23, 2013 | 83.92 | 84.07 | 83.17 | 83.72 | 163,879 | +0.84(+1.02%) |
Jul 22, 2013 | 82.57 | 82.95 | 82.30 | 82.88 | 161,331 | +0.98(+1.20%) |
Jul 19, 2013 | 82.41 | 82.61 | 81.80 | 81.90 | 200,613 | -0.57(-0.69%) |
Jul 18, 2013 | 82.41 | 82.72 | 81.94 | 82.47 | 147,447 | +0.80(+0.98%) |
Jul 17, 2013 | 81.88 | 82.14 | 81.57 | 81.67 | 111,183 | +0.40(+0.49%) |
Jul 16, 2013 | 81.35 | 81.47 | 80.73 | 81.27 | 172,623 | +0.03(+0.03%) |
Jul 15, 2013 | 81.82 | 81.92 | 80.98 | 81.24 | 106,990 | -0.65(-0.79%) |
Jul 12, 2013 | 82.11 | 82.22 | 81.17 | 81.89 | 317,019 | -1.33(-1.60%) |
Jul 11, 2013 | 82.79 | 83.30 | 82.17 | 83.22 | 444,326 | +2.96(+3.69%) |
Jul 10, 2013 | 80.34 | 80.69 | 79.89 | 80.26 | 380,019 | +0.42(+0.53%) |
Jul 09, 2013 | 79.76 | 80.21 | 79.53 | 79.84 | 297,022 | +1.15(+1.46%) |
Jul 08, 2013 | 79.20 | 79.38 | 78.44 | 78.69 | 295,590 | +0.12(+0.16%) |
Jul 05, 2013 | 78.80 | 78.85 | 77.55 | 78.57 | 251,093 | +0.23(+0.29%) |
Jul 03, 2013 | 78.34 | 78.78 | 77.39 | 78.34 | 396,979 | +0.54(+0.69%) |
Jul 02, 2013 | 78.11 | 78.53 | 77.23 | 77.80 | 549,000 | +1.87(+2.46%) |