Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 71.14 | 71.29 | 70.92 | 71.11 | 58,383 | -0.49(-0.68%) |
Sep 27, 2013 | 71.59 | 71.72 | 71.58 | 71.60 | 24,205 | -0.29(-0.40%) |
Sep 26, 2013 | 71.81 | 72.00 | 71.60 | 71.88 | 14,018 | +0.25(+0.36%) |
Sep 25, 2013 | 72.19 | 72.19 | 71.57 | 71.63 | 29,901 | -0.51(-0.71%) |
Sep 24, 2013 | 72.22 | 72.47 | 72.00 | 72.14 | 150,576 | +0.01(+0.01%) |
Sep 23, 2013 | 72.47 | 72.47 | 71.79 | 72.13 | 58,527 | -0.55(-0.76%) |
Sep 20, 2013 | 73.01 | 73.03 | 72.62 | 72.69 | 9,689 | -0.47(-0.64%) |
Sep 19, 2013 | 73.53 | 73.53 | 73.08 | 73.16 | 10,488 | -0.15(-0.21%) |
Sep 18, 2013 | 72.40 | 73.38 | 72.01 | 73.31 | 28,170 | +0.88(+1.21%) |
Sep 17, 2013 | 72.07 | 72.46 | 72.07 | 72.43 | 3,538 | +0.30(+0.42%) |
Sep 16, 2013 | 71.62 | 72.42 | 72.06 | 72.13 | 10,291 | +0.51(+0.71%) |
Sep 13, 2013 | 71.32 | 71.63 | 71.24 | 71.62 | 24,290 | +0.49(+0.69%) |
Sep 12, 2013 | 71.35 | 71.38 | 71.08 | 71.13 | 14,399 | -0.17(-0.23%) |
Sep 11, 2013 | 70.83 | 71.30 | 70.80 | 71.30 | 8,586 | +0.41(+0.58%) |
Sep 10, 2013 | 71.04 | 71.09 | 70.78 | 70.89 | 14,488 | +0.10(+0.15%) |
Sep 09, 2013 | 70.21 | 70.78 | 70.21 | 70.78 | 22,346 | +0.64(+0.91%) |
Sep 06, 2013 | 70.31 | 70.47 | 69.63 | 70.14 | 7,257 | +0.08(+0.11%) |
Sep 05, 2013 | 70.08 | 70.19 | 70.03 | 70.06 | 14,670 | -0.00(-0.00%) |
Sep 04, 2013 | 69.49 | 70.23 | 69.49 | 70.07 | 9,827 | +0.72(+1.03%) |
Sep 03, 2013 | 69.93 | 70.16 | 69.25 | 69.35 | 461,196 | +0.08(+0.11%) |
Aug 30, 2013 | 69.64 | 69.64 | 69.17 | 69.27 | 22,444 | -0.18(-0.26%) |
Aug 29, 2013 | 69.02 | 69.68 | 69.02 | 69.45 | 8,462 | +0.46(+0.67%) |
Aug 28, 2013 | 69.13 | 69.22 | 68.95 | 68.99 | 36,679 | -0.27(-0.39%) |
Aug 27, 2013 | 69.50 | 69.56 | 69.26 | 69.26 | 18,784 | -0.82(-1.17%) |
Aug 26, 2013 | 70.88 | 70.88 | 70.01 | 70.08 | 14,366 | -0.67(-0.95%) |
Aug 23, 2013 | 70.37 | 70.78 | 70.34 | 70.75 | 46,216 | +0.40(+0.56%) |
Aug 22, 2013 | 69.99 | 70.52 | 69.88 | 70.36 | 13,702 | +0.55(+0.78%) |
Aug 21, 2013 | 70.40 | 70.40 | 69.76 | 69.81 | 12,284 | -0.48(-0.68%) |
Aug 20, 2013 | 70.08 | 70.60 | 70.02 | 70.29 | 8,624 | +0.23(+0.33%) |
Aug 19, 2013 | 70.22 | 70.38 | 70.06 | 70.06 | 48,803 | -0.35(-0.50%) |
Aug 16, 2013 | 70.72 | 70.72 | 70.30 | 70.40 | 28,703 | -0.35(-0.49%) |
Aug 15, 2013 | 71.48 | 71.48 | 70.72 | 70.75 | 21,043 | -1.19(-1.65%) |
Aug 14, 2013 | 72.46 | 72.46 | 71.94 | 71.94 | 10,538 | -0.51(-0.70%) |
Aug 13, 2013 | 73.05 | 73.05 | 72.21 | 72.45 | 14,910 | -0.06(-0.08%) |
Aug 12, 2013 | 71.98 | 72.55 | 71.98 | 72.50 | 17,818 | -0.04(-0.05%) |
Aug 09, 2013 | 72.72 | 72.81 | 72.45 | 72.54 | 25,832 | -0.22(-0.30%) |
Aug 08, 2013 | 72.40 | 72.84 | 72.40 | 72.77 | 40,550 | +0.59(+0.82%) |
Aug 07, 2013 | 72.40 | 72.40 | 72.14 | 72.17 | 17,785 | -0.49(-0.68%) |
Aug 06, 2013 | 72.64 | 72.79 | 72.53 | 72.66 | 14,598 | -0.10(-0.14%) |
Aug 05, 2013 | 72.77 | 72.85 | 72.64 | 72.77 | 12,576 | -0.02(-0.03%) |
Aug 02, 2013 | 72.59 | 72.82 | 72.30 | 72.79 | 9,944 | +0.15(+0.21%) |
Aug 01, 2013 | 72.15 | 72.70 | 72.15 | 72.64 | 68,491 | +0.97(+1.36%) |
Jul 31, 2013 | 71.85 | 72.14 | 71.67 | 71.67 | 19,597 | -0.09(-0.12%) |
Jul 30, 2013 | 71.85 | 72.07 | 71.63 | 71.75 | 21,172 | +0.04(+0.06%) |
Jul 29, 2013 | 71.83 | 71.83 | 71.66 | 71.71 | 5,403 | -0.11(-0.15%) |
Jul 26, 2013 | 71.52 | 71.82 | 71.14 | 71.82 | 19,522 | +0.04(+0.06%) |
Jul 25, 2013 | 71.48 | 71.87 | 71.48 | 71.78 | 12,915 | +0.20(+0.28%) |
Jul 24, 2013 | 72.11 | 72.25 | 71.53 | 71.59 | 17,606 | -0.30(-0.42%) |
Jul 23, 2013 | 72.11 | 72.11 | 71.87 | 71.89 | 12,653 | -0.20(-0.27%) |
Jul 22, 2013 | 72.03 | 72.20 | 71.96 | 72.08 | 10,124 | +0.01(+0.01%) |
Jul 19, 2013 | 71.92 | 72.09 | 71.78 | 72.08 | 20,131 | +0.21(+0.30%) |
Jul 18, 2013 | 71.52 | 72.06 | 71.52 | 71.86 | 16,853 | +0.32(+0.44%) |
Jul 17, 2013 | 71.42 | 71.60 | 71.36 | 71.55 | 18,380 | +0.31(+0.43%) |
Jul 16, 2013 | 71.55 | 71.55 | 71.23 | 71.24 | 19,151 | -0.63(-0.87%) |
Jul 15, 2013 | 71.92 | 71.92 | 71.77 | 71.86 | 41,547 | +0.04(+0.06%) |
Jul 12, 2013 | 71.69 | 71.85 | 71.57 | 71.82 | 53,455 | +0.13(+0.18%) |
Jul 11, 2013 | 71.34 | 71.74 | 71.34 | 71.70 | 62,264 | +1.09(+1.54%) |
Jul 10, 2013 | 70.60 | 70.82 | 70.43 | 70.61 | 97,662 | +0.02(+0.02%) |
Jul 09, 2013 | 70.34 | 70.71 | 69.94 | 70.59 | 51,783 | +0.66(+0.94%) |
Jul 08, 2013 | 69.86 | 70.18 | 69.82 | 69.94 | 19,699 | +0.41(+0.59%) |
Jul 05, 2013 | 69.70 | 69.70 | 68.97 | 69.53 | 13,363 | +0.28(+0.40%) |
Jul 03, 2013 | 69.12 | 69.36 | 68.87 | 69.25 | 6,355 | -0.07(-0.10%) |
Jul 02, 2013 | 69.37 | 69.71 | 69.10 | 69.32 | 9,023 | -0.05(-0.07%) |