Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 72.29 | 72.93 | 71.79 | 72.02 | 0 | -0.23(-0.32%) |
Sep 26, 2013 | 72.88 | 73.74 | 72.04 | 72.25 | 2,047,330 | -0.01(-0.01%) |
Sep 25, 2013 | 72.34 | 72.91 | 71.66 | 72.26 | 1,664,901 | -0.81(-1.11%) |
Sep 24, 2013 | 72.79 | 73.74 | 71.76 | 73.07 | 1,713,212 | +0.08(+0.11%) |
Sep 23, 2013 | 73.25 | 73.49 | 71.66 | 72.99 | 2,353,299 | -0.60(-0.81%) |
Sep 20, 2013 | 73.42 | 74.37 | 73.06 | 73.59 | 0 | +0.09(+0.12%) |
Sep 19, 2013 | 74.22 | 74.65 | 73.14 | 73.50 | 3,401,689 | -0.96(-1.29%) |
Sep 18, 2013 | 70.00 | 74.81 | 69.80 | 74.46 | 5,967,919 | +4.24(+6.04%) |
Sep 17, 2013 | 69.74 | 70.35 | 69.32 | 70.22 | 0 | +0.18(+0.26%) |
Sep 16, 2013 | 69.03 | 70.71 | 68.37 | 70.04 | 0 | +1.67(+2.44%) |
Sep 13, 2013 | 66.74 | 68.41 | 65.85 | 68.37 | 0 | +3.08(+4.72%) |
Sep 12, 2013 | 63.79 | 67.38 | 63.50 | 65.29 | 22,781,806 | -3.73(-5.40%) |
Sep 11, 2013 | 70.08 | 70.98 | 68.82 | 69.02 | 4,342,439 | -1.05(-1.50%) |
Sep 10, 2013 | 71.95 | 71.99 | 69.74 | 70.07 | 0 | -1.21(-1.70%) |
Sep 09, 2013 | 70.90 | 72.71 | 70.63 | 71.28 | 4,012,993 | +1.79(+2.58%) |
Sep 06, 2013 | 70.07 | 70.65 | 69.38 | 69.49 | 0 | -0.43(-0.61%) |
Sep 05, 2013 | 69.83 | 71.62 | 69.01 | 69.92 | 2,698,729 | -0.18(-0.26%) |
Sep 04, 2013 | 69.86 | 70.51 | 68.50 | 70.10 | 1,931,959 | +0.18(+0.26%) |
Sep 03, 2013 | 71.48 | 71.88 | 69.64 | 69.92 | 1,783,989 | -0.92(-1.30%) |
Aug 30, 2013 | 71.30 | 71.86 | 70.51 | 70.84 | 0 | -0.29(-0.41%) |
Aug 29, 2013 | 69.32 | 71.90 | 68.94 | 71.13 | 1,819,864 | +1.85(+2.67%) |
Aug 28, 2013 | 69.70 | 70.00 | 69.19 | 69.28 | 1,237,016 | -0.08(-0.12%) |
Aug 27, 2013 | 71.94 | 71.94 | 69.26 | 69.36 | 1,728,483 | -2.64(-3.67%) |
Aug 26, 2013 | 71.49 | 72.82 | 71.48 | 72.00 | 1,316,930 | +0.23(+0.32%) |
Aug 23, 2013 | 71.55 | 71.80 | 70.79 | 71.77 | 0 | +0.81(+1.14%) |
Aug 22, 2013 | 69.98 | 71.38 | 69.79 | 70.96 | 0 | +0.81(+1.15%) |
Aug 21, 2013 | 69.10 | 70.76 | 68.87 | 70.15 | 2,627,230 | +0.89(+1.29%) |
Aug 20, 2013 | 69.14 | 71.19 | 67.60 | 69.26 | 5,355,220 | +0.32(+0.46%) |
Aug 19, 2013 | 70.41 | 70.66 | 68.80 | 68.94 | 1,935,959 | -1.19(-1.70%) |
Aug 16, 2013 | 71.82 | 72.00 | 70.00 | 70.13 | 0 | -2.09(-2.89%) |
Aug 15, 2013 | 72.35 | 72.65 | 71.41 | 72.22 | 1,975,753 | -1.13(-1.54%) |
Aug 14, 2013 | 74.59 | 74.59 | 72.91 | 73.35 | 1,781,590 | -1.30(-1.74%) |
Aug 13, 2013 | 74.54 | 74.75 | 72.94 | 74.65 | 2,887,579 | +1.75(+2.40%) |
Aug 12, 2013 | 72.00 | 73.27 | 72.00 | 72.90 | 1,051,826 | +0.32(+0.44%) |
Aug 09, 2013 | 72.20 | 73.04 | 71.57 | 72.58 | 1,233,832 | -0.04(-0.06%) |
Aug 08, 2013 | 72.70 | 73.40 | 72.47 | 72.62 | 1,165,082 | +0.25(+0.35%) |
Aug 07, 2013 | 72.97 | 73.48 | 71.20 | 72.37 | 1,538,059 | -1.29(-1.75%) |
Aug 06, 2013 | 73.54 | 74.29 | 73.11 | 73.66 | 1,898,571 | +0.12(+0.16%) |
Aug 05, 2013 | 72.36 | 73.69 | 72.18 | 73.54 | 1,719,391 | +0.84(+1.16%) |
Aug 02, 2013 | 71.30 | 72.97 | 71.11 | 72.70 | 2,138,592 | +1.61(+2.26%) |
Aug 01, 2013 | 69.98 | 71.30 | 69.68 | 71.09 | 1,621,157 | +1.52(+2.18%) |
Jul 31, 2013 | 69.66 | 70.30 | 69.36 | 69.57 | 0 | +0.01(+0.01%) |
Jul 30, 2013 | 69.73 | 69.98 | 68.80 | 69.56 | 0 | +0.51(+0.74%) |
Jul 29, 2013 | 68.71 | 69.23 | 68.00 | 69.05 | 0 | +0.03(+0.04%) |
Jul 26, 2013 | 69.16 | 69.50 | 68.40 | 69.02 | 0 | -0.19(-0.27%) |
Jul 25, 2013 | 67.85 | 69.27 | 67.70 | 69.21 | 0 | +1.49(+2.20%) |
Jul 24, 2013 | 68.21 | 68.50 | 67.45 | 67.72 | 0 | -0.07(-0.10%) |
Jul 23, 2013 | 67.80 | 68.25 | 67.44 | 67.79 | 0 | +0.28(+0.41%) |
Jul 22, 2013 | 67.42 | 67.76 | 66.90 | 67.51 | 2,187,900 | -0.19(-0.28%) |
Jul 19, 2013 | 66.16 | 67.90 | 66.02 | 67.70 | 4,267,246 | +1.93(+2.93%) |
Jul 18, 2013 | 65.32 | 66.25 | 65.06 | 65.77 | 2,141,637 | +0.63(+0.97%) |
Jul 17, 2013 | 64.14 | 65.25 | 63.33 | 65.14 | 3,128,097 | +0.94(+1.46%) |
Jul 16, 2013 | 66.09 | 66.30 | 64.13 | 64.20 | 0 | -1.94(-2.93%) |
Jul 15, 2013 | 66.32 | 66.36 | 65.53 | 66.14 | 0 | -0.22(-0.33%) |
Jul 12, 2013 | 65.90 | 66.73 | 65.83 | 66.36 | 0 | +0.41(+0.62%) |
Jul 11, 2013 | 66.33 | 66.38 | 65.61 | 65.95 | 2,060,690 | +0.26(+0.40%) |
Jul 10, 2013 | 65.20 | 66.36 | 64.80 | 65.69 | 1,864,582 | +0.24(+0.37%) |
Jul 09, 2013 | 66.33 | 66.66 | 65.44 | 65.45 | 1,483,620 | -0.48(-0.73%) |
Jul 08, 2013 | 64.00 | 66.07 | 63.80 | 65.93 | 2,448,582 | +2.38(+3.75%) |
Jul 05, 2013 | 64.03 | 64.05 | 62.91 | 63.55 | 0 | -0.95(-1.47%) |
Jul 03, 2013 | 64.55 | 65.23 | 64.05 | 64.50 | 0 | -0.55(-0.85%) |
Jul 02, 2013 | 65.25 | 65.78 | 64.51 | 65.05 | 0 | -0.37(-0.57%) |