Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 72.57 | 72.91 | 71.80 | 72.05 | 1,556,879 | -1.35(-1.84%) |
Sep 27, 2013 | 73.77 | 74.12 | 73.18 | 73.40 | 1,115,270 | -0.74(-1.00%) |
Sep 26, 2013 | 72.18 | 74.18 | 72.04 | 74.14 | 2,221,586 | +2.21(+3.08%) |
Sep 25, 2013 | 73.39 | 73.81 | 71.85 | 71.93 | 2,344,368 | -1.63(-2.22%) |
Sep 24, 2013 | 74.11 | 74.33 | 73.34 | 73.56 | 1,099,159 | -0.67(-0.91%) |
Sep 23, 2013 | 74.22 | 74.48 | 73.37 | 74.23 | 947,709 | -0.47(-0.62%) |
Sep 20, 2013 | 74.80 | 75.55 | 74.37 | 74.70 | 1,562,001 | -0.14(-0.19%) |
Sep 19, 2013 | 75.90 | 76.30 | 74.49 | 74.84 | 1,468,523 | -0.82(-1.08%) |
Sep 18, 2013 | 74.97 | 76.90 | 74.82 | 75.66 | 1,628,005 | +0.53(+0.71%) |
Sep 17, 2013 | 74.59 | 75.66 | 74.27 | 75.12 | 837,807 | +0.48(+0.65%) |
Sep 16, 2013 | 75.67 | 75.83 | 74.37 | 74.64 | 953,174 | -0.02(-0.03%) |
Sep 13, 2013 | 74.89 | 74.97 | 74.06 | 74.66 | 807,586 | -0.33(-0.44%) |
Sep 12, 2013 | 75.60 | 75.81 | 74.71 | 74.99 | 1,232,878 | -0.63(-0.83%) |
Sep 11, 2013 | 74.45 | 75.65 | 74.07 | 75.62 | 1,078,967 | +1.24(+1.67%) |
Sep 10, 2013 | 74.42 | 74.80 | 73.27 | 74.38 | 1,069,280 | -0.01(-0.01%) |
Sep 09, 2013 | 73.25 | 74.43 | 73.15 | 74.38 | 1,458,353 | +1.79(+2.47%) |
Sep 06, 2013 | 72.50 | 73.92 | 71.99 | 72.59 | 1,358,744 | +0.04(+0.05%) |
Sep 05, 2013 | 72.69 | 73.27 | 72.27 | 72.55 | 1,639,136 | +0.10(+0.14%) |
Sep 04, 2013 | 72.52 | 73.14 | 71.48 | 72.45 | 1,724,896 | -0.18(-0.25%) |
Sep 03, 2013 | 72.10 | 73.03 | 72.08 | 72.63 | 1,395,042 | +1.48(+2.08%) |
Aug 30, 2013 | 71.77 | 71.96 | 70.87 | 71.15 | 955,242 | -0.56(-0.78%) |
Aug 29, 2013 | 72.79 | 72.96 | 71.26 | 71.71 | 1,202,080 | -1.09(-1.50%) |
Aug 28, 2013 | 72.26 | 73.44 | 72.26 | 72.80 | 844,138 | +0.54(+0.75%) |
Aug 27, 2013 | 72.01 | 73.03 | 72.01 | 72.26 | 960,850 | -1.03(-1.41%) |
Aug 26, 2013 | 73.37 | 73.89 | 73.16 | 73.29 | 1,006,907 | +0.17(+0.23%) |
Aug 23, 2013 | 73.44 | 73.44 | 72.43 | 73.12 | 851,261 | -0.21(-0.28%) |
Aug 22, 2013 | 72.18 | 73.50 | 72.16 | 73.33 | 1,164,957 | +1.26(+1.75%) |
Aug 21, 2013 | 72.78 | 73.27 | 72.01 | 72.07 | 1,189,572 | -0.64(-0.87%) |
Aug 20, 2013 | 72.49 | 73.41 | 71.83 | 72.71 | 1,482,109 | +0.90(+1.26%) |
Aug 19, 2013 | 73.81 | 74.02 | 71.67 | 71.80 | 1,223,499 | -1.89(-2.56%) |
Aug 16, 2013 | 73.21 | 74.34 | 73.21 | 73.69 | 1,135,431 | -0.40(-0.54%) |
Aug 15, 2013 | 73.21 | 74.19 | 72.50 | 74.09 | 1,401,842 | -0.23(-0.31%) |
Aug 14, 2013 | 75.06 | 75.30 | 74.01 | 74.32 | 855,541 | -0.67(-0.90%) |
Aug 13, 2013 | 75.14 | 75.26 | 73.95 | 74.99 | 702,986 | +0.22(+0.29%) |
Aug 12, 2013 | 75.13 | 75.74 | 74.39 | 74.77 | 1,107,635 | -0.66(-0.88%) |
Aug 09, 2013 | 76.11 | 76.15 | 74.71 | 75.44 | 1,032,833 | -0.41(-0.54%) |
Aug 08, 2013 | 75.27 | 75.93 | 73.91 | 75.85 | 1,571,697 | +0.66(+0.88%) |
Aug 07, 2013 | 76.92 | 78.19 | 74.60 | 75.18 | 1,642,081 | -2.17(-2.81%) |
Aug 06, 2013 | 77.15 | 77.80 | 76.13 | 77.35 | 934,380 | -0.25(-0.32%) |
Aug 05, 2013 | 77.10 | 77.76 | 76.72 | 77.60 | 1,136,371 | +0.40(+0.52%) |
Aug 02, 2013 | 75.85 | 77.29 | 75.66 | 77.20 | 864,167 | +0.81(+1.06%) |
Aug 01, 2013 | 75.42 | 76.45 | 74.74 | 76.40 | 1,324,523 | +1.34(+1.78%) |
Jul 31, 2013 | 76.03 | 77.68 | 74.94 | 75.06 | 1,714,890 | -0.72(-0.95%) |
Jul 30, 2013 | 75.39 | 76.37 | 74.63 | 75.78 | 963,157 | +0.45(+0.59%) |
Jul 29, 2013 | 76.67 | 76.81 | 74.61 | 75.33 | 1,847,717 | -1.02(-1.33%) |
Jul 26, 2013 | 76.62 | 78.14 | 75.67 | 76.35 | 1,884,053 | -0.88(-1.14%) |
Jul 25, 2013 | 75.28 | 80.88 | 74.11 | 77.23 | 8,363,581 | +5.07(+7.02%) |
Jul 24, 2013 | 72.89 | 72.93 | 71.48 | 72.16 | 1,322,834 | -0.61(-0.83%) |
Jul 23, 2013 | 74.31 | 74.61 | 72.53 | 72.77 | 1,436,781 | -1.22(-1.65%) |
Jul 22, 2013 | 74.32 | 74.68 | 73.57 | 74.00 | 929,842 | -0.54(-0.73%) |
Jul 19, 2013 | 73.74 | 74.61 | 72.83 | 74.54 | 980,978 | +1.00(+1.35%) |
Jul 18, 2013 | 70.85 | 74.01 | 70.85 | 73.54 | 1,330,641 | +1.75(+2.43%) |
Jul 17, 2013 | 73.19 | 73.30 | 71.17 | 71.79 | 2,013,399 | -1.29(-1.77%) |
Jul 16, 2013 | 73.37 | 73.82 | 71.89 | 73.08 | 1,621,322 | -0.58(-0.79%) |
Jul 15, 2013 | 73.49 | 74.14 | 73.07 | 73.66 | 1,523,978 | +0.31(+0.43%) |
Jul 12, 2013 | 73.77 | 73.91 | 72.77 | 73.35 | 1,447,246 | -0.41(-0.55%) |
Jul 11, 2013 | 76.01 | 76.21 | 73.53 | 73.76 | 2,606,630 | -1.29(-1.72%) |
Jul 10, 2013 | 75.98 | 76.16 | 74.75 | 75.05 | 1,109,186 | -0.84(-1.11%) |
Jul 09, 2013 | 75.32 | 76.25 | 74.89 | 75.89 | 2,006,511 | +1.01(+1.34%) |
Jul 08, 2013 | 74.39 | 75.91 | 74.25 | 74.89 | 1,062,691 | +1.23(+1.67%) |
Jul 05, 2013 | 73.95 | 74.03 | 72.79 | 73.65 | 1,442,755 | +0.14(+0.19%) |
Jul 03, 2013 | 73.86 | 74.41 | 72.72 | 73.51 | 833,062 | -0.75(-1.01%) |
Jul 02, 2013 | 73.19 | 75.12 | 73.08 | 74.26 | 1,603,734 | +1.11(+1.52%) |