Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 74.37 | 75.00 | 73.77 | 74.38 | 210,209 | +0.01(+0.01%) |
Sep 27, 2013 | 74.26 | 74.95 | 74.11 | 74.37 | 0 | -0.50(-0.67%) |
Sep 26, 2013 | 74.82 | 75.98 | 74.48 | 74.87 | 56,265 | +0.16(+0.21%) |
Sep 25, 2013 | 74.68 | 75.17 | 74.60 | 74.71 | 56,254 | -0.13(-0.17%) |
Sep 24, 2013 | 75.37 | 75.78 | 74.45 | 74.84 | 157,180 | -0.55(-0.73%) |
Sep 23, 2013 | 75.13 | 75.99 | 74.17 | 75.39 | 129,558 | +0.30(+0.40%) |
Sep 20, 2013 | 74.81 | 75.59 | 74.80 | 75.09 | 0 | +0.34(+0.45%) |
Sep 19, 2013 | 75.67 | 76.16 | 74.51 | 74.75 | 55,635 | -0.97(-1.28%) |
Sep 18, 2013 | 74.64 | 76.25 | 74.22 | 75.72 | 0 | +0.91(+1.22%) |
Sep 17, 2013 | 73.68 | 75.00 | 73.66 | 74.81 | 0 | +1.08(+1.46%) |
Sep 16, 2013 | 73.68 | 74.45 | 73.63 | 73.73 | 63,131 | +0.10(+0.14%) |
Sep 13, 2013 | 72.49 | 73.85 | 72.03 | 73.63 | 0 | +1.50(+2.08%) |
Sep 12, 2013 | 73.49 | 73.85 | 72.04 | 72.13 | 0 | -0.87(-1.19%) |
Sep 11, 2013 | 73.57 | 73.85 | 72.41 | 73.00 | 0 | -0.77(-1.04%) |
Sep 10, 2013 | 73.00 | 73.85 | 72.60 | 73.77 | 114,650 | +1.11(+1.53%) |
Sep 09, 2013 | 72.39 | 72.99 | 71.97 | 72.66 | 0 | +0.59(+0.82%) |
Sep 06, 2013 | 72.59 | 73.02 | 71.00 | 72.07 | 0 | -0.40(-0.55%) |
Sep 05, 2013 | 72.53 | 73.01 | 72.36 | 72.47 | 145,951 | +0.12(+0.17%) |
Sep 04, 2013 | 71.73 | 72.52 | 71.19 | 72.35 | 0 | +0.54(+0.75%) |
Sep 03, 2013 | 73.33 | 73.93 | 71.01 | 71.81 | 0 | -0.89(-1.22%) |
Aug 30, 2013 | 72.12 | 72.99 | 71.29 | 72.70 | 0 | +0.76(+1.06%) |
Aug 29, 2013 | 71.04 | 72.75 | 71.01 | 71.94 | 56,642 | +0.78(+1.10%) |
Aug 28, 2013 | 70.78 | 71.76 | 70.55 | 71.16 | 0 | +0.26(+0.37%) |
Aug 27, 2013 | 72.02 | 72.60 | 70.89 | 70.90 | 103,328 | -1.86(-2.56%) |
Aug 26, 2013 | 71.76 | 73.34 | 71.74 | 72.76 | 0 | +0.93(+1.29%) |
Aug 23, 2013 | 71.17 | 72.02 | 70.42 | 71.83 | 0 | +0.81(+1.14%) |
Aug 22, 2013 | 70.36 | 71.38 | 70.36 | 71.02 | 108,333 | +1.07(+1.53%) |
Aug 21, 2013 | 68.59 | 70.78 | 68.59 | 69.95 | 194,651 | +0.94(+1.36%) |
Aug 20, 2013 | 67.85 | 69.05 | 67.57 | 69.01 | 80,202 | +1.22(+1.80%) |
Aug 19, 2013 | 69.00 | 69.14 | 67.66 | 67.79 | 78,118 | -1.37(-1.98%) |
Aug 16, 2013 | 69.51 | 70.22 | 68.74 | 69.16 | 0 | -0.72(-1.03%) |
Aug 15, 2013 | 70.63 | 70.63 | 69.34 | 69.88 | 237,301 | -0.60(-0.85%) |
Aug 14, 2013 | 72.95 | 74.92 | 70.11 | 70.48 | 264,790 | -1.67(-2.31%) |
Aug 13, 2013 | 74.20 | 74.40 | 71.86 | 72.15 | 366,324 | -2.21(-2.97%) |
Aug 12, 2013 | 72.94 | 74.98 | 72.94 | 74.36 | 222,019 | +0.69(+0.94%) |
Aug 09, 2013 | 70.95 | 74.18 | 70.95 | 73.67 | 240,016 | +2.68(+3.78%) |
Aug 08, 2013 | 69.50 | 71.45 | 69.50 | 70.99 | 186,824 | +1.99(+2.88%) |
Aug 07, 2013 | 69.21 | 69.66 | 68.52 | 69.00 | 153,186 | -0.51(-0.73%) |
Aug 06, 2013 | 70.43 | 70.50 | 68.92 | 69.51 | 125,651 | -0.99(-1.40%) |
Aug 05, 2013 | 69.69 | 71.37 | 69.40 | 70.50 | 116,915 | +0.50(+0.71%) |
Aug 02, 2013 | 70.34 | 70.68 | 69.63 | 70.00 | 68,379 | -0.75(-1.06%) |
Aug 01, 2013 | 71.00 | 71.00 | 69.59 | 70.75 | 115,533 | +0.36(+0.51%) |
Jul 31, 2013 | 70.56 | 70.84 | 69.50 | 70.39 | 0 | +0.22(+0.31%) |
Jul 30, 2013 | 70.22 | 70.99 | 69.59 | 70.17 | 0 | +0.39(+0.57%) |
Jul 29, 2013 | 70.37 | 70.84 | 69.64 | 69.78 | 0 | -0.50(-0.71%) |
Jul 26, 2013 | 70.46 | 70.90 | 69.67 | 70.28 | 0 | -0.73(-1.03%) |
Jul 25, 2013 | 69.93 | 71.24 | 69.93 | 71.01 | 0 | +0.77(+1.10%) |
Jul 24, 2013 | 70.34 | 70.75 | 69.69 | 70.24 | 0 | +0.35(+0.50%) |
Jul 23, 2013 | 70.47 | 71.46 | 69.35 | 69.89 | 0 | -0.18(-0.26%) |
Jul 22, 2013 | 69.39 | 70.13 | 68.55 | 70.07 | 0 | +0.59(+0.85%) |
Jul 19, 2013 | 68.89 | 69.63 | 67.98 | 69.48 | 0 | +0.38(+0.55%) |
Jul 18, 2013 | 68.74 | 69.19 | 68.12 | 69.10 | 0 | +0.78(+1.14%) |
Jul 17, 2013 | 69.10 | 69.53 | 68.00 | 68.32 | 96,484 | -0.56(-0.81%) |
Jul 16, 2013 | 68.35 | 69.15 | 67.80 | 68.88 | 0 | +0.39(+0.57%) |
Jul 15, 2013 | 68.51 | 69.19 | 68.07 | 68.49 | 0 | -0.17(-0.25%) |
Jul 12, 2013 | 68.81 | 69.91 | 68.15 | 68.66 | 0 | -0.44(-0.64%) |
Jul 11, 2013 | 68.89 | 69.53 | 68.39 | 69.10 | 0 | +0.77(+1.13%) |
Jul 10, 2013 | 66.80 | 68.67 | 66.56 | 68.33 | 0 | +1.30(+1.94%) |
Jul 09, 2013 | 67.55 | 67.89 | 66.61 | 67.03 | 0 | -0.39(-0.58%) |
Jul 08, 2013 | 67.83 | 67.85 | 66.41 | 67.42 | 231,593 | -0.42(-0.62%) |
Jul 05, 2013 | 66.10 | 68.19 | 65.44 | 67.84 | 0 | +2.75(+4.22%) |
Jul 03, 2013 | 63.53 | 66.58 | 63.53 | 65.09 | 0 | +1.41(+2.21%) |
Jul 02, 2013 | 64.22 | 65.22 | 63.20 | 63.68 | 0 | -0.71(-1.10%) |