Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 77.08 | 77.50 | 77.08 | 77.20 | 1,910,853 | -0.46(-0.60%) |
Sep 26, 2013 | 77.68 | 77.85 | 77.20 | 77.67 | 3,897,718 | +0.58(+0.75%) |
Sep 25, 2013 | 76.61 | 77.37 | 76.61 | 77.09 | 2,110,553 | +0.27(+0.35%) |
Sep 24, 2013 | 76.61 | 76.96 | 76.26 | 76.82 | 1,418,678 | -0.34(-0.44%) |
Sep 23, 2013 | 78.41 | 78.45 | 77.06 | 77.16 | 1,581,848 | -0.78(-1.00%) |
Sep 20, 2013 | 79.50 | 78.86 | 77.81 | 77.94 | 1,830,462 | -1.56(-1.96%) |
Sep 19, 2013 | 80.45 | 80.49 | 79.06 | 79.50 | 3,401,887 | +0.11(+0.14%) |
Sep 18, 2013 | 77.50 | 79.48 | 77.10 | 79.39 | 2,017,200 | +2.15(+2.78%) |
Sep 17, 2013 | 76.72 | 77.30 | 76.72 | 77.24 | 1,647,828 | -0.02(-0.02%) |
Sep 16, 2013 | 77.42 | 77.31 | 76.95 | 77.26 | 1,823,240 | +1.04(+1.36%) |
Sep 13, 2013 | 75.89 | 76.26 | 75.71 | 76.22 | 1,373,987 | +1.19(+1.59%) |
Sep 12, 2013 | 74.57 | 75.10 | 74.40 | 75.02 | 4,297,098 | -0.66(-0.87%) |
Sep 11, 2013 | 74.06 | 75.68 | 73.98 | 75.68 | 1,631,416 | +0.97(+1.30%) |
Sep 10, 2013 | 74.30 | 74.87 | 74.19 | 74.71 | 958,698 | +0.57(+0.77%) |
Sep 09, 2013 | 73.68 | 74.20 | 73.47 | 74.14 | 1,360,978 | -0.09(-0.11%) |
Sep 06, 2013 | 73.88 | 74.91 | 73.40 | 74.23 | 1,866,188 | +0.81(+1.10%) |
Sep 05, 2013 | 73.34 | 73.67 | 72.91 | 73.42 | 1,123,925 | -0.61(-0.83%) |
Sep 04, 2013 | 72.54 | 74.15 | 72.52 | 74.03 | 1,094,896 | +0.53(+0.72%) |
Sep 03, 2013 | 73.47 | 73.82 | 73.05 | 73.51 | 1,156,941 | +1.15(+1.60%) |
Aug 30, 2013 | 72.68 | 72.68 | 71.89 | 72.35 | 1,372,801 | -0.46(-0.64%) |
Aug 29, 2013 | 72.47 | 73.10 | 72.20 | 72.82 | 1,294,107 | -0.04(-0.05%) |
Aug 28, 2013 | 72.23 | 73.11 | 72.09 | 72.85 | 1,622,031 | -0.65(-0.89%) |
Aug 27, 2013 | 73.88 | 74.30 | 73.35 | 73.51 | 1,316,187 | -1.56(-2.08%) |
Aug 26, 2013 | 74.91 | 75.22 | 74.78 | 75.06 | 745,810 | -0.40(-0.52%) |
Aug 23, 2013 | 74.64 | 75.48 | 74.56 | 75.46 | 855,905 | +0.67(+0.90%) |
Aug 22, 2013 | 74.29 | 74.93 | 74.16 | 74.78 | 688,154 | +0.19(+0.26%) |
Aug 21, 2013 | 74.43 | 75.26 | 74.40 | 74.59 | 1,605,207 | -0.20(-0.27%) |
Aug 20, 2013 | 74.96 | 75.34 | 74.53 | 74.79 | 1,688,215 | -0.40(-0.53%) |
Aug 19, 2013 | 75.72 | 75.78 | 75.18 | 75.19 | 1,611,305 | -0.48(-0.64%) |
Aug 16, 2013 | 76.27 | 76.37 | 75.64 | 75.67 | 1,259,228 | -0.35(-0.46%) |
Aug 15, 2013 | 75.33 | 76.21 | 75.11 | 76.02 | 1,708,900 | -0.67(-0.88%) |
Aug 14, 2013 | 77.55 | 77.75 | 76.55 | 76.69 | 1,550,093 | -0.98(-1.27%) |
Aug 13, 2013 | 77.43 | 77.81 | 76.85 | 77.68 | 857,637 | +0.15(+0.19%) |
Aug 12, 2013 | 76.88 | 77.56 | 76.88 | 77.53 | 1,357,735 | +0.55(+0.71%) |
Aug 09, 2013 | 77.40 | 77.77 | 76.81 | 76.98 | 1,652,843 | -1.31(-1.67%) |
Aug 08, 2013 | 77.29 | 78.32 | 77.07 | 78.29 | 3,364,511 | +1.54(+2.01%) |
Aug 07, 2013 | 76.90 | 76.96 | 76.37 | 76.75 | 1,759,678 | +0.47(+0.61%) |
Aug 06, 2013 | 76.72 | 76.85 | 76.10 | 76.28 | 1,258,977 | +0.12(+0.16%) |
Aug 05, 2013 | 75.92 | 76.33 | 75.56 | 76.16 | 1,116,515 | +0.09(+0.11%) |
Aug 02, 2013 | 76.37 | 76.41 | 75.78 | 76.07 | 2,089,560 | +0.16(+0.21%) |
Aug 01, 2013 | 75.48 | 76.02 | 75.28 | 75.91 | 3,148,774 | +1.73(+2.33%) |
Jul 31, 2013 | 74.30 | 75.06 | 73.77 | 74.18 | 6,099,596 | +4.45(+6.38%) |
Jul 30, 2013 | 70.32 | 70.40 | 69.48 | 69.73 | 1,962,142 | +0.91(+1.33%) |
Jul 29, 2013 | 68.68 | 69.18 | 68.65 | 68.82 | 1,273,657 | -0.42(-0.60%) |
Jul 26, 2013 | 68.26 | 69.28 | 68.24 | 69.24 | 1,530,004 | +0.32(+0.46%) |
Jul 25, 2013 | 68.22 | 68.96 | 68.07 | 68.92 | 1,619,794 | -0.32(-0.46%) |
Jul 24, 2013 | 69.25 | 69.41 | 68.86 | 69.24 | 3,672,239 | +0.60(+0.87%) |
Jul 23, 2013 | 68.82 | 68.99 | 68.33 | 68.64 | 3,871,615 | -0.51(-0.74%) |
Jul 22, 2013 | 69.51 | 69.60 | 69.14 | 69.15 | 1,517,474 | -0.16(-0.23%) |
Jul 19, 2013 | 69.19 | 69.61 | 68.82 | 69.31 | 2,138,711 | -0.17(-0.25%) |
Jul 18, 2013 | 69.17 | 69.62 | 69.13 | 69.48 | 3,933,374 | -0.93(-1.33%) |
Jul 17, 2013 | 71.03 | 71.17 | 70.13 | 70.42 | 1,843,691 | -0.74(-1.04%) |
Jul 16, 2013 | 71.17 | 71.19 | 70.35 | 71.16 | 3,099,012 | -0.09(-0.13%) |
Jul 15, 2013 | 71.56 | 71.65 | 71.09 | 71.25 | 1,457,402 | +0.21(+0.29%) |
Jul 12, 2013 | 71.09 | 71.38 | 70.54 | 71.04 | 2,764,634 | -0.98(-1.37%) |
Jul 11, 2013 | 72.41 | 72.45 | 71.65 | 72.03 | 2,766,777 | +1.53(+2.18%) |
Jul 10, 2013 | 70.27 | 70.68 | 70.03 | 70.49 | 1,250,040 | +0.72(+1.03%) |
Jul 09, 2013 | 70.23 | 70.28 | 69.37 | 69.77 | 1,078,771 | +0.28(+0.40%) |
Jul 08, 2013 | 69.39 | 69.66 | 69.20 | 69.49 | 1,697,402 | +1.29(+1.89%) |
Jul 05, 2013 | 68.55 | 68.56 | 67.37 | 68.20 | 1,250,681 | +0.42(+0.62%) |
Jul 03, 2013 | 66.86 | 67.82 | 66.70 | 67.79 | 2,482,265 | -1.50(-2.16%) |
Jul 02, 2013 | 69.44 | 69.74 | 68.96 | 69.28 | 1,468,586 | -1.07(-1.52%) |