Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 74.06 | 75.43 | 73.96 | 74.73 | 937,390 | +0.55(+0.74%) |
Sep 27, 2013 | 73.85 | 74.50 | 73.71 | 74.18 | 554,009 | +0.10(+0.13%) |
Sep 26, 2013 | 74.48 | 74.68 | 73.60 | 74.08 | 624,903 | -0.23(-0.31%) |
Sep 25, 2013 | 75.39 | 75.40 | 74.06 | 74.31 | 1,668,331 | -0.96(-1.28%) |
Sep 24, 2013 | 76.10 | 76.28 | 75.20 | 75.27 | 1,006,878 | -1.00(-1.31%) |
Sep 23, 2013 | 76.05 | 76.69 | 75.58 | 76.27 | 636,690 | +0.17(+0.22%) |
Sep 20, 2013 | 75.74 | 76.60 | 75.58 | 76.10 | 1,130,435 | +0.51(+0.67%) |
Sep 19, 2013 | 75.92 | 75.94 | 75.10 | 75.59 | 316,732 | -0.27(-0.36%) |
Sep 18, 2013 | 75.06 | 75.95 | 74.52 | 75.86 | 484,718 | +0.88(+1.17%) |
Sep 17, 2013 | 75.23 | 75.37 | 74.90 | 74.98 | 334,662 | -0.18(-0.24%) |
Sep 16, 2013 | 74.97 | 75.44 | 74.55 | 75.16 | 559,467 | +0.61(+0.82%) |
Sep 13, 2013 | 74.27 | 74.63 | 73.51 | 74.55 | 388,243 | +0.21(+0.28%) |
Sep 12, 2013 | 74.79 | 74.94 | 74.07 | 74.34 | 717,141 | -0.61(-0.81%) |
Sep 11, 2013 | 73.71 | 74.95 | 73.24 | 74.95 | 1,531,187 | +1.33(+1.81%) |
Sep 10, 2013 | 72.70 | 73.74 | 72.63 | 73.62 | 1,238,002 | +1.17(+1.61%) |
Sep 09, 2013 | 72.03 | 72.72 | 71.93 | 72.45 | 855,059 | +0.58(+0.81%) |
Sep 06, 2013 | 72.10 | 72.37 | 71.09 | 71.87 | 647,439 | -0.02(-0.03%) |
Sep 05, 2013 | 71.73 | 72.13 | 71.46 | 71.89 | 691,660 | +0.10(+0.14%) |
Sep 04, 2013 | 71.16 | 71.91 | 70.76 | 71.79 | 556,067 | +0.75(+1.06%) |
Sep 03, 2013 | 70.65 | 71.74 | 70.47 | 71.04 | 749,373 | +0.59(+0.84%) |
Aug 30, 2013 | 71.52 | 71.56 | 70.10 | 70.45 | 934,762 | -0.95(-1.33%) |
Aug 29, 2013 | 70.72 | 72.33 | 70.72 | 71.40 | 592,910 | +0.30(+0.42%) |
Aug 28, 2013 | 71.39 | 72.01 | 71.07 | 71.10 | 412,369 | -0.29(-0.41%) |
Aug 27, 2013 | 72.03 | 72.20 | 70.93 | 71.39 | 677,288 | -1.29(-1.77%) |
Aug 26, 2013 | 72.64 | 73.38 | 72.62 | 72.68 | 420,739 | +0.03(+0.04%) |
Aug 23, 2013 | 73.03 | 73.07 | 72.41 | 72.65 | 389,370 | -0.12(-0.16%) |
Aug 22, 2013 | 71.92 | 73.02 | 71.92 | 72.77 | 255,656 | +0.79(+1.10%) |
Aug 21, 2013 | 72.28 | 72.60 | 71.60 | 71.98 | 379,191 | -0.44(-0.61%) |
Aug 20, 2013 | 72.07 | 72.55 | 71.70 | 72.42 | 336,149 | +0.44(+0.61%) |
Aug 19, 2013 | 71.69 | 72.36 | 71.69 | 71.98 | 270,878 | +0.26(+0.36%) |
Aug 16, 2013 | 72.03 | 72.13 | 71.40 | 71.72 | 351,886 | -0.54(-0.75%) |
Aug 15, 2013 | 72.81 | 73.14 | 72.13 | 72.26 | 364,514 | -1.34(-1.82%) |
Aug 14, 2013 | 73.62 | 73.92 | 73.50 | 73.60 | 343,815 | -0.25(-0.34%) |
Aug 13, 2013 | 73.90 | 73.98 | 73.46 | 73.85 | 322,194 | +0.00(+0.00%) |
Aug 12, 2013 | 73.46 | 74.10 | 73.44 | 73.85 | 421,042 | -0.36(-0.49%) |
Aug 09, 2013 | 73.53 | 74.36 | 73.31 | 74.21 | 516,339 | +0.45(+0.61%) |
Aug 08, 2013 | 72.82 | 74.05 | 72.82 | 73.76 | 595,508 | +1.01(+1.39%) |
Aug 07, 2013 | 72.04 | 72.92 | 71.82 | 72.75 | 594,543 | +0.73(+1.01%) |
Aug 06, 2013 | 72.57 | 72.82 | 71.75 | 72.02 | 688,807 | -0.59(-0.81%) |
Aug 05, 2013 | 72.62 | 72.89 | 71.86 | 72.61 | 542,080 | -0.40(-0.55%) |
Aug 02, 2013 | 73.28 | 73.28 | 72.65 | 73.01 | 579,822 | -0.19(-0.26%) |
Aug 01, 2013 | 73.20 | 73.26 | 72.35 | 73.20 | 712,981 | +0.70(+0.97%) |
Jul 31, 2013 | 72.49 | 72.99 | 71.99 | 72.50 | 737,504 | +0.21(+0.29%) |
Jul 30, 2013 | 72.73 | 73.12 | 72.08 | 72.29 | 755,477 | -0.11(-0.15%) |
Jul 29, 2013 | 73.54 | 73.54 | 72.29 | 72.40 | 941,454 | -1.44(-1.95%) |
Jul 26, 2013 | 73.71 | 73.86 | 72.43 | 73.84 | 736,468 | -0.26(-0.35%) |
Jul 25, 2013 | 71.60 | 74.93 | 70.80 | 74.10 | 2,920,114 | +1.99(+2.76%) |
Jul 24, 2013 | 72.85 | 73.12 | 71.69 | 72.11 | 1,255,486 | -0.40(-0.55%) |
Jul 23, 2013 | 72.30 | 72.57 | 71.68 | 72.51 | 830,066 | +0.08(+0.11%) |
Jul 22, 2013 | 72.21 | 72.50 | 72.26 | 72.43 | 536,963 | +0.17(+0.24%) |
Jul 19, 2013 | 71.26 | 72.36 | 70.83 | 72.26 | 633,555 | +0.69(+0.96%) |
Jul 18, 2013 | 70.75 | 71.59 | 70.75 | 71.57 | 791,377 | +0.85(+1.20%) |
Jul 17, 2013 | 70.00 | 70.75 | 69.83 | 70.72 | 719,868 | +0.87(+1.25%) |
Jul 16, 2013 | 69.37 | 70.00 | 69.33 | 69.85 | 843,341 | +0.48(+0.69%) |
Jul 15, 2013 | 69.37 | 69.66 | 69.02 | 69.37 | 538,638 | +0.00(+0.00%) |
Jul 12, 2013 | 68.36 | 69.51 | 68.11 | 69.37 | 1,274,568 | +1.10(+1.61%) |
Jul 11, 2013 | 67.82 | 69.10 | 67.63 | 68.27 | 860,695 | +1.34(+2.00%) |
Jul 10, 2013 | 66.31 | 67.06 | 66.30 | 66.93 | 894,135 | +0.63(+0.95%) |
Jul 09, 2013 | 68.10 | 68.20 | 65.70 | 66.30 | 1,754,735 | -1.90(-2.79%) |
Jul 08, 2013 | 67.68 | 68.37 | 67.34 | 68.20 | 640,080 | +0.97(+1.44%) |
Jul 05, 2013 | 66.98 | 67.39 | 66.51 | 67.23 | 274,155 | +0.86(+1.30%) |
Jul 03, 2013 | 66.76 | 66.79 | 66.02 | 66.37 | 444,659 | -0.28(-0.42%) |
Jul 02, 2013 | 67.97 | 67.97 | 66.37 | 66.65 | 868,261 | -1.49(-2.19%) |