Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 72.81 | 73.23 | 72.58 | 73.04 | 3,024,947 | -0.34(-0.47%) |
Sep 27, 2013 | 73.32 | 73.45 | 73.15 | 73.38 | 2,326,730 | -0.29(-0.40%) |
Sep 26, 2013 | 73.51 | 73.88 | 73.41 | 73.67 | 1,452,028 | +0.28(+0.39%) |
Sep 25, 2013 | 73.61 | 73.75 | 73.30 | 73.39 | 1,614,490 | -0.13(-0.18%) |
Sep 24, 2013 | 73.53 | 73.96 | 73.34 | 73.52 | 1,935,515 | -0.12(-0.16%) |
Sep 23, 2013 | 73.75 | 73.90 | 73.32 | 73.64 | 3,103,794 | -0.33(-0.45%) |
Sep 20, 2013 | 74.54 | 74.64 | 73.87 | 73.97 | 3,223,769 | -0.50(-0.67%) |
Sep 19, 2013 | 74.69 | 74.83 | 74.35 | 74.47 | 3,187,463 | -0.12(-0.16%) |
Sep 18, 2013 | 73.74 | 74.74 | 73.46 | 74.59 | 3,258,751 | +0.86(+1.17%) |
Sep 17, 2013 | 73.42 | 73.72 | 73.42 | 73.72 | 1,997,852 | +0.39(+0.53%) |
Sep 16, 2013 | 73.78 | 73.81 | 73.23 | 73.33 | 3,045,476 | +0.42(+0.58%) |
Sep 13, 2013 | 72.87 | 72.98 | 72.66 | 72.91 | 2,162,418 | +0.15(+0.21%) |
Sep 12, 2013 | 73.00 | 73.08 | 72.69 | 72.76 | 1,356,102 | -0.22(-0.31%) |
Sep 11, 2013 | 72.73 | 72.99 | 72.55 | 72.99 | 1,896,799 | +0.19(+0.26%) |
Sep 10, 2013 | 72.73 | 72.79 | 72.50 | 72.79 | 4,165,403 | +0.56(+0.78%) |
Sep 09, 2013 | 71.68 | 72.25 | 71.67 | 72.23 | 2,183,962 | +0.80(+1.13%) |
Sep 06, 2013 | 71.65 | 71.85 | 70.75 | 71.43 | 2,179,667 | +0.06(+0.08%) |
Sep 05, 2013 | 71.33 | 71.54 | 71.31 | 71.37 | 1,822,328 | +0.08(+0.12%) |
Sep 04, 2013 | 70.71 | 71.38 | 70.59 | 71.29 | 3,148,267 | +0.63(+0.89%) |
Sep 03, 2013 | 71.13 | 71.25 | 70.36 | 70.66 | 2,165,931 | +0.36(+0.51%) |
Aug 30, 2013 | 70.85 | 70.86 | 70.17 | 70.30 | 2,939,507 | -0.41(-0.59%) |
Aug 29, 2013 | 70.39 | 71.05 | 70.36 | 70.71 | 1,557,114 | +0.19(+0.27%) |
Aug 28, 2013 | 70.27 | 70.77 | 70.16 | 70.52 | 1,741,348 | +0.26(+0.37%) |
Aug 27, 2013 | 70.80 | 71.03 | 70.22 | 70.27 | 2,637,467 | -1.27(-1.77%) |
Aug 26, 2013 | 71.81 | 72.03 | 71.43 | 71.53 | 2,388,098 | -0.18(-0.25%) |
Aug 23, 2013 | 71.66 | 71.78 | 71.31 | 71.72 | 1,529,886 | +0.30(+0.42%) |
Aug 22, 2013 | 70.95 | 71.55 | 70.95 | 71.42 | 2,489,545 | +0.63(+0.89%) |
Aug 21, 2013 | 71.01 | 71.39 | 70.59 | 70.79 | 3,741,243 | -0.41(-0.58%) |
Aug 20, 2013 | 70.85 | 71.43 | 70.79 | 71.20 | 2,468,940 | +0.46(+0.66%) |
Aug 19, 2013 | 71.03 | 71.37 | 70.74 | 70.74 | 2,546,975 | -0.48(-0.68%) |
Aug 16, 2013 | 71.38 | 71.60 | 71.13 | 71.22 | 5,949,152 | -0.23(-0.32%) |
Aug 15, 2013 | 72.00 | 72.00 | 71.36 | 71.45 | 3,289,751 | -1.08(-1.49%) |
Aug 14, 2013 | 72.89 | 72.98 | 72.51 | 72.53 | 1,651,222 | -0.38(-0.52%) |
Aug 13, 2013 | 72.91 | 73.01 | 72.41 | 72.91 | 1,565,417 | +0.16(+0.22%) |
Aug 12, 2013 | 72.47 | 72.84 | 72.36 | 72.75 | 1,328,987 | -0.05(-0.07%) |
Aug 09, 2013 | 72.89 | 73.12 | 72.54 | 72.80 | 3,038,430 | -0.18(-0.25%) |
Aug 08, 2013 | 73.05 | 73.13 | 72.61 | 72.99 | 2,714,269 | +0.30(+0.41%) |
Aug 07, 2013 | 72.70 | 72.79 | 72.39 | 72.69 | 1,859,755 | -0.29(-0.40%) |
Aug 06, 2013 | 73.40 | 73.42 | 72.79 | 72.98 | 1,914,598 | -0.48(-0.65%) |
Aug 05, 2013 | 73.40 | 73.55 | 73.26 | 73.46 | 1,407,622 | +0.01(+0.01%) |
Aug 02, 2013 | 73.33 | 73.49 | 73.13 | 73.45 | 2,682,354 | +0.03(+0.05%) |
Aug 01, 2013 | 73.06 | 73.47 | 73.04 | 73.42 | 2,920,211 | +0.92(+1.27%) |
Jul 31, 2013 | 72.50 | 72.98 | 72.41 | 72.50 | 2,666,591 | +0.07(+0.10%) |
Jul 30, 2013 | 72.60 | 72.66 | 72.23 | 72.42 | 1,663,318 | +0.07(+0.10%) |
Jul 29, 2013 | 72.50 | 72.62 | 72.17 | 72.35 | 2,028,065 | -0.25(-0.34%) |
Jul 26, 2013 | 72.34 | 72.62 | 71.97 | 72.60 | 2,224,930 | +0.01(+0.01%) |
Jul 25, 2013 | 72.15 | 72.62 | 72.11 | 72.59 | 2,148,578 | +0.27(+0.37%) |
Jul 24, 2013 | 72.94 | 72.97 | 72.17 | 72.32 | 3,607,339 | -0.29(-0.40%) |
Jul 23, 2013 | 72.92 | 72.98 | 72.57 | 72.61 | 2,309,409 | -0.13(-0.18%) |
Jul 22, 2013 | 72.63 | 72.83 | 72.54 | 72.74 | 2,557,600 | +0.16(+0.22%) |
Jul 19, 2013 | 72.31 | 72.59 | 72.23 | 72.59 | 1,934,534 | +0.11(+0.15%) |
Jul 18, 2013 | 72.22 | 72.64 | 72.16 | 72.48 | 2,532,336 | +0.45(+0.63%) |
Jul 17, 2013 | 72.16 | 72.26 | 71.95 | 72.03 | 1,913,641 | +0.19(+0.26%) |
Jul 16, 2013 | 72.21 | 72.23 | 71.67 | 71.84 | 1,974,995 | -0.32(-0.45%) |
Jul 15, 2013 | 72.07 | 72.24 | 71.92 | 72.16 | 2,821,904 | +0.27(+0.38%) |
Jul 12, 2013 | 71.77 | 72.01 | 71.68 | 71.89 | 2,582,141 | +0.07(+0.09%) |
Jul 11, 2013 | 71.68 | 71.85 | 71.41 | 71.82 | 4,293,123 | +1.03(+1.45%) |
Jul 10, 2013 | 70.73 | 71.01 | 70.59 | 70.80 | 5,305,155 | +0.03(+0.05%) |
Jul 09, 2013 | 70.68 | 70.87 | 70.39 | 70.76 | 2,688,849 | +0.50(+0.71%) |
Jul 08, 2013 | 70.25 | 70.46 | 70.12 | 70.27 | 2,378,724 | +0.37(+0.53%) |
Jul 05, 2013 | 69.68 | 69.91 | 69.11 | 69.89 | 2,935,029 | +0.74(+1.07%) |
Jul 03, 2013 | 68.82 | 69.32 | 68.69 | 69.15 | 1,211,631 | +0.10(+0.14%) |
Jul 02, 2013 | 69.10 | 69.57 | 68.78 | 69.05 | 2,361,656 | -0.07(-0.11%) |