Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 69.65 | 70.50 | 69.39 | 69.80 | 1,522,740 | -0.12(-0.18%) |
Sep 27, 2013 | 69.48 | 70.16 | 69.31 | 69.92 | 1,266,898 | +0.23(+0.33%) |
Sep 26, 2013 | 69.22 | 69.76 | 69.04 | 69.69 | 906,459 | +0.71(+1.02%) |
Sep 25, 2013 | 69.52 | 70.32 | 68.51 | 68.99 | 1,743,083 | -0.58(-0.83%) |
Sep 24, 2013 | 70.81 | 71.15 | 69.49 | 69.57 | 1,389,332 | -1.45(-2.04%) |
Sep 23, 2013 | 70.69 | 71.63 | 70.31 | 71.01 | 1,538,916 | +0.05(+0.06%) |
Sep 20, 2013 | 72.10 | 72.10 | 70.70 | 70.97 | 2,138,231 | -1.14(-1.58%) |
Sep 19, 2013 | 71.90 | 73.28 | 71.83 | 72.11 | 1,819,908 | +0.15(+0.21%) |
Sep 18, 2013 | 68.54 | 72.05 | 67.94 | 71.96 | 2,199,149 | +3.37(+4.91%) |
Sep 17, 2013 | 68.67 | 69.31 | 68.32 | 68.59 | 610,982 | -0.10(-0.15%) |
Sep 16, 2013 | 69.42 | 69.54 | 68.37 | 68.70 | 690,779 | +0.69(+1.01%) |
Sep 13, 2013 | 67.94 | 68.34 | 67.75 | 68.01 | 715,319 | +0.13(+0.19%) |
Sep 12, 2013 | 69.23 | 69.59 | 67.61 | 67.88 | 1,248,960 | -1.53(-2.21%) |
Sep 11, 2013 | 69.04 | 69.46 | 68.83 | 69.41 | 1,031,648 | +0.22(+0.32%) |
Sep 10, 2013 | 68.95 | 69.23 | 68.40 | 69.19 | 1,123,264 | +0.54(+0.78%) |
Sep 09, 2013 | 67.98 | 68.65 | 67.92 | 68.65 | 1,368,254 | +0.64(+0.93%) |
Sep 06, 2013 | 67.20 | 68.44 | 67.10 | 68.01 | 1,564,965 | +1.51(+2.27%) |
Sep 05, 2013 | 67.05 | 67.13 | 66.32 | 66.50 | 1,680,705 | -0.32(-0.49%) |
Sep 04, 2013 | 66.08 | 67.01 | 65.76 | 66.83 | 1,487,286 | +0.84(+1.28%) |
Sep 03, 2013 | 66.90 | 67.02 | 65.41 | 65.98 | 1,939,507 | -0.53(-0.80%) |
Aug 30, 2013 | 66.53 | 66.89 | 66.26 | 66.52 | 1,637,882 | +0.07(+0.11%) |
Aug 29, 2013 | 66.22 | 66.49 | 65.71 | 66.44 | 1,037,587 | -0.23(-0.35%) |
Aug 28, 2013 | 67.07 | 67.15 | 66.39 | 66.68 | 923,479 | -0.43(-0.64%) |
Aug 27, 2013 | 66.74 | 67.24 | 66.53 | 67.11 | 926,185 | -0.36(-0.53%) |
Aug 26, 2013 | 67.21 | 67.78 | 66.97 | 67.46 | 1,192,774 | +0.43(+0.65%) |
Aug 23, 2013 | 65.90 | 67.07 | 65.66 | 67.03 | 975,303 | +1.20(+1.82%) |
Aug 22, 2013 | 65.49 | 65.98 | 65.20 | 65.83 | 1,103,610 | +0.42(+0.63%) |
Aug 21, 2013 | 65.67 | 66.42 | 64.76 | 65.41 | 1,155,969 | -0.49(-0.74%) |
Aug 20, 2013 | 63.89 | 66.14 | 63.89 | 65.90 | 1,847,114 | +2.13(+3.34%) |
Aug 19, 2013 | 64.54 | 64.83 | 63.73 | 63.77 | 1,485,739 | -0.77(-1.20%) |
Aug 16, 2013 | 65.79 | 66.09 | 63.91 | 64.54 | 2,622,664 | -1.49(-2.25%) |
Aug 15, 2013 | 66.68 | 67.02 | 65.42 | 66.03 | 2,045,645 | -1.08(-1.61%) |
Aug 14, 2013 | 66.91 | 67.16 | 66.53 | 67.11 | 1,121,365 | +0.19(+0.29%) |
Aug 13, 2013 | 67.31 | 67.44 | 66.24 | 66.91 | 1,730,834 | -0.47(-0.69%) |
Aug 12, 2013 | 67.99 | 68.27 | 67.04 | 67.38 | 1,546,391 | -0.82(-1.20%) |
Aug 09, 2013 | 66.89 | 68.33 | 66.58 | 68.20 | 1,428,373 | +1.36(+2.03%) |
Aug 08, 2013 | 66.90 | 66.98 | 66.29 | 66.84 | 1,305,267 | +0.23(+0.34%) |
Aug 07, 2013 | 67.33 | 67.44 | 66.35 | 66.61 | 1,928,818 | -0.82(-1.22%) |
Aug 06, 2013 | 67.01 | 67.77 | 66.92 | 67.44 | 1,079,450 | -0.05(-0.07%) |
Aug 05, 2013 | 67.35 | 67.78 | 67.11 | 67.48 | 647,936 | +0.01(+0.02%) |
Aug 02, 2013 | 68.14 | 68.35 | 67.37 | 67.47 | 1,103,191 | -0.67(-0.98%) |
Aug 01, 2013 | 69.38 | 69.73 | 67.75 | 68.14 | 1,342,672 | -1.27(-1.82%) |
Jul 31, 2013 | 70.56 | 71.32 | 67.37 | 69.40 | 2,509,562 | -1.15(-1.63%) |
Jul 30, 2013 | 71.01 | 71.54 | 70.38 | 70.55 | 1,151,432 | -0.16(-0.23%) |
Jul 29, 2013 | 71.02 | 71.28 | 70.39 | 70.71 | 585,055 | -0.51(-0.71%) |
Jul 26, 2013 | 70.30 | 71.24 | 69.97 | 71.22 | 825,690 | +0.78(+1.11%) |
Jul 25, 2013 | 70.34 | 70.97 | 70.13 | 70.44 | 1,320,662 | -0.31(-0.44%) |
Jul 24, 2013 | 72.08 | 72.30 | 70.40 | 70.75 | 1,591,416 | -1.28(-1.77%) |
Jul 23, 2013 | 72.36 | 72.56 | 71.71 | 72.03 | 750,961 | -0.23(-0.31%) |
Jul 22, 2013 | 71.64 | 72.43 | 71.45 | 72.26 | 1,009,088 | +0.80(+1.13%) |
Jul 19, 2013 | 71.68 | 71.83 | 70.99 | 71.45 | 1,034,123 | -0.26(-0.36%) |
Jul 18, 2013 | 71.07 | 71.73 | 70.84 | 71.71 | 845,269 | +0.97(+1.38%) |
Jul 17, 2013 | 71.23 | 71.36 | 70.45 | 70.74 | 1,311,692 | -0.32(-0.45%) |
Jul 16, 2013 | 71.16 | 71.51 | 70.67 | 71.06 | 1,287,219 | -0.13(-0.18%) |
Jul 15, 2013 | 71.38 | 71.38 | 70.25 | 71.19 | 1,319,172 | -0.43(-0.60%) |
Jul 12, 2013 | 71.97 | 72.32 | 70.87 | 71.62 | 1,816,117 | -0.21(-0.30%) |
Jul 11, 2013 | 69.99 | 72.12 | 69.99 | 71.83 | 1,804,731 | +2.49(+3.58%) |
Jul 10, 2013 | 69.45 | 69.61 | 68.70 | 69.34 | 1,145,997 | -0.29(-0.42%) |
Jul 09, 2013 | 68.76 | 69.92 | 68.44 | 69.64 | 1,312,776 | +1.19(+1.74%) |
Jul 08, 2013 | 68.33 | 69.06 | 68.14 | 68.44 | 1,738,616 | +0.19(+0.28%) |
Jul 05, 2013 | 68.57 | 68.68 | 66.94 | 68.25 | 1,145,940 | +0.16(+0.24%) |
Jul 03, 2013 | 68.42 | 68.96 | 67.77 | 68.09 | 831,988 | -0.75(-1.09%) |
Jul 02, 2013 | 67.55 | 69.33 | 67.52 | 68.84 | 1,253,377 | +0.86(+1.27%) |