Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 77.61 | 77.88 | 76.91 | 77.55 | 10,053,341 | -0.73(-0.93%) |
Sep 27, 2013 | 78.65 | 78.67 | 78.19 | 78.28 | 7,083,049 | -0.54(-0.69%) |
Sep 26, 2013 | 79.21 | 79.43 | 78.52 | 78.82 | 7,861,853 | -0.37(-0.47%) |
Sep 25, 2013 | 79.64 | 79.72 | 79.19 | 79.19 | 7,048,359 | -0.27(-0.34%) |
Sep 24, 2013 | 80.00 | 80.32 | 79.41 | 79.46 | 9,191,154 | -0.66(-0.82%) |
Sep 23, 2013 | 79.54 | 80.18 | 79.51 | 80.12 | 8,518,924 | +0.38(+0.48%) |
Sep 20, 2013 | 80.21 | 80.57 | 79.62 | 79.73 | 16,098,720 | -0.33(-0.41%) |
Sep 19, 2013 | 80.33 | 80.50 | 79.94 | 80.06 | 6,957,521 | -0.24(-0.30%) |
Sep 18, 2013 | 79.38 | 80.70 | 79.03 | 80.31 | 9,858,739 | +0.94(+1.19%) |
Sep 17, 2013 | 79.21 | 79.91 | 79.20 | 79.36 | 8,526,940 | +0.17(+0.21%) |
Sep 16, 2013 | 79.63 | 79.73 | 79.13 | 79.20 | 6,714,104 | -0.04(-0.05%) |
Sep 13, 2013 | 79.13 | 79.68 | 79.02 | 79.23 | 4,847,547 | +0.16(+0.20%) |
Sep 12, 2013 | 79.18 | 79.54 | 78.92 | 79.08 | 7,096,830 | -0.02(-0.02%) |
Sep 11, 2013 | 78.54 | 79.15 | 78.37 | 79.09 | 7,827,157 | +0.58(+0.74%) |
Sep 10, 2013 | 78.39 | 78.51 | 77.36 | 78.51 | 9,401,629 | +0.50(+0.65%) |
Sep 09, 2013 | 77.36 | 78.17 | 77.36 | 78.01 | 6,883,828 | +0.64(+0.83%) |
Sep 06, 2013 | 77.57 | 78.35 | 75.96 | 77.36 | 8,915,030 | -0.10(-0.13%) |
Sep 05, 2013 | 77.28 | 77.66 | 77.17 | 77.47 | 5,206,329 | +0.33(+0.42%) |
Sep 04, 2013 | 76.82 | 77.40 | 76.55 | 77.14 | 5,747,342 | +0.20(+0.26%) |
Sep 03, 2013 | 77.45 | 77.54 | 76.59 | 76.94 | 6,502,074 | +0.08(+0.10%) |
Aug 30, 2013 | 76.92 | 77.16 | 76.64 | 76.87 | 7,357,491 | +0.04(+0.05%) |
Aug 29, 2013 | 77.33 | 77.59 | 76.63 | 76.83 | 8,393,877 | -0.92(-1.18%) |
Aug 28, 2013 | 76.25 | 78.10 | 76.25 | 77.75 | 11,918,176 | +1.91(+2.53%) |
Aug 27, 2013 | 75.47 | 76.38 | 75.36 | 75.83 | 8,123,678 | -0.02(-0.03%) |
Aug 26, 2013 | 76.43 | 76.54 | 75.65 | 75.85 | 5,918,882 | -0.44(-0.58%) |
Aug 23, 2013 | 75.76 | 76.42 | 75.39 | 76.29 | 7,335,914 | +0.79(+1.05%) |
Aug 22, 2013 | 75.28 | 76.08 | 74.95 | 75.50 | 6,311,423 | +0.38(+0.50%) |
Aug 21, 2013 | 75.56 | 75.64 | 74.82 | 75.12 | 8,848,839 | -0.38(-0.50%) |
Aug 20, 2013 | 75.69 | 76.15 | 75.50 | 75.50 | 7,035,863 | -0.24(-0.31%) |
Aug 19, 2013 | 76.39 | 76.59 | 75.65 | 75.74 | 6,750,468 | -0.78(-1.02%) |
Aug 16, 2013 | 76.52 | 76.71 | 75.99 | 76.52 | 8,856,873 | -0.24(-0.31%) |
Aug 15, 2013 | 77.03 | 77.23 | 76.59 | 76.75 | 6,653,769 | -0.51(-0.66%) |
Aug 14, 2013 | 77.71 | 77.84 | 76.94 | 77.26 | 10,874,707 | -0.28(-0.37%) |
Aug 13, 2013 | 77.19 | 78.01 | 76.85 | 77.55 | 7,046,662 | +0.44(+0.57%) |
Aug 12, 2013 | 77.23 | 77.28 | 76.54 | 77.10 | 9,501,072 | -0.44(-0.57%) |
Aug 09, 2013 | 77.94 | 77.94 | 77.03 | 77.55 | 9,066,575 | -0.36(-0.46%) |
Aug 08, 2013 | 78.42 | 78.63 | 77.17 | 77.91 | 8,907,875 | -0.16(-0.21%) |
Aug 07, 2013 | 77.88 | 78.45 | 77.74 | 78.07 | 6,153,458 | +0.12(+0.15%) |
Aug 06, 2013 | 78.48 | 78.60 | 77.87 | 77.95 | 7,164,611 | -0.54(-0.69%) |
Aug 05, 2013 | 78.95 | 78.97 | 78.35 | 78.49 | 5,898,067 | -0.61(-0.77%) |
Aug 02, 2013 | 79.05 | 79.19 | 78.05 | 79.10 | 11,816,986 | -0.94(-1.18%) |
Aug 01, 2013 | 80.07 | 80.18 | 79.54 | 80.04 | 9,093,755 | +0.35(+0.44%) |
Jul 31, 2013 | 79.78 | 80.34 | 79.42 | 79.69 | 8,521,191 | +0.07(+0.09%) |
Jul 30, 2013 | 79.89 | 80.37 | 79.25 | 79.62 | 7,249,944 | -0.25(-0.31%) |
Jul 29, 2013 | 80.63 | 80.63 | 79.69 | 79.87 | 6,364,333 | -0.88(-1.09%) |
Jul 26, 2013 | 80.42 | 80.79 | 79.82 | 80.75 | 7,630,421 | -0.13(-0.16%) |
Jul 25, 2013 | 79.85 | 80.92 | 79.63 | 80.88 | 7,055,686 | +0.88(+1.10%) |
Jul 24, 2013 | 80.55 | 80.80 | 79.70 | 80.00 | 7,152,408 | -0.56(-0.70%) |
Jul 23, 2013 | 80.44 | 80.81 | 80.21 | 80.56 | 5,944,797 | +0.15(+0.18%) |
Jul 22, 2013 | 80.34 | 80.78 | 80.17 | 80.42 | 6,407,386 | +0.08(+0.09%) |
Jul 19, 2013 | 79.63 | 80.34 | 79.24 | 80.34 | 9,368,216 | +0.91(+1.15%) |
Jul 18, 2013 | 78.93 | 79.54 | 78.90 | 79.43 | 6,830,489 | +0.71(+0.90%) |
Jul 17, 2013 | 78.91 | 79.13 | 78.68 | 78.72 | 4,695,296 | +0.15(+0.19%) |
Jul 16, 2013 | 78.95 | 79.28 | 78.21 | 78.57 | 6,324,625 | -0.35(-0.45%) |
Jul 15, 2013 | 78.57 | 79.22 | 78.54 | 78.93 | 6,417,199 | +0.39(+0.50%) |
Jul 12, 2013 | 78.19 | 78.59 | 77.89 | 78.54 | 8,870,114 | +0.18(+0.23%) |
Jul 11, 2013 | 78.47 | 78.57 | 77.55 | 78.35 | 11,429,051 | +0.55(+0.71%) |
Jul 10, 2013 | 78.15 | 78.84 | 77.68 | 77.80 | 8,809,474 | -0.23(-0.30%) |
Jul 09, 2013 | 77.48 | 78.33 | 77.26 | 78.03 | 9,877,462 | +1.29(+1.67%) |
Jul 08, 2013 | 76.78 | 77.43 | 76.59 | 76.75 | 7,842,145 | +0.46(+0.61%) |
Jul 05, 2013 | 75.77 | 76.51 | 75.40 | 76.29 | 6,932,443 | +0.91(+1.20%) |
Jul 03, 2013 | 75.48 | 75.52 | 75.08 | 75.38 | 4,805,295 | -0.04(-0.06%) |
Jul 02, 2013 | 75.39 | 76.17 | 75.07 | 75.43 | 7,759,460 | +0.04(+0.06%) |