Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 72.68 | 72.74 | 71.97 | 72.49 | 2,138,441 | -0.75(-1.02%) |
Sep 27, 2013 | 73.21 | 73.66 | 72.98 | 73.23 | 1,144,621 | -0.37(-0.50%) |
Sep 26, 2013 | 74.11 | 74.65 | 72.93 | 73.60 | 1,637,697 | -0.26(-0.36%) |
Sep 25, 2013 | 74.05 | 74.25 | 73.84 | 73.86 | 1,173,826 | +0.01(+0.01%) |
Sep 24, 2013 | 73.93 | 74.60 | 73.31 | 73.85 | 1,718,378 | +0.07(+0.09%) |
Sep 23, 2013 | 73.73 | 74.09 | 72.23 | 73.79 | 2,604,638 | -0.33(-0.45%) |
Sep 20, 2013 | 73.41 | 74.97 | 73.31 | 74.12 | 3,469,009 | +0.82(+1.12%) |
Sep 19, 2013 | 76.63 | 76.80 | 72.46 | 73.30 | 5,150,124 | -3.33(-4.34%) |
Sep 18, 2013 | 78.85 | 79.22 | 75.79 | 76.63 | 4,851,831 | -2.33(-2.95%) |
Sep 17, 2013 | 79.46 | 79.48 | 78.47 | 78.96 | 1,063,835 | -0.52(-0.65%) |
Sep 16, 2013 | 79.69 | 79.73 | 79.14 | 79.48 | 1,232,617 | +0.58(+0.74%) |
Sep 13, 2013 | 78.33 | 79.35 | 78.32 | 78.89 | 1,097,154 | +0.92(+1.19%) |
Sep 12, 2013 | 77.78 | 78.45 | 77.53 | 77.97 | 1,057,109 | +0.35(+0.45%) |
Sep 11, 2013 | 77.09 | 77.92 | 76.92 | 77.62 | 1,300,292 | +0.58(+0.75%) |
Sep 10, 2013 | 76.33 | 77.10 | 76.23 | 77.04 | 1,000,768 | +0.96(+1.26%) |
Sep 09, 2013 | 76.29 | 76.66 | 75.93 | 76.08 | 1,358,649 | -0.15(-0.20%) |
Sep 06, 2013 | 76.76 | 77.01 | 75.40 | 76.23 | 1,352,202 | -0.40(-0.52%) |
Sep 05, 2013 | 75.74 | 77.10 | 75.74 | 76.63 | 1,566,956 | +0.86(+1.13%) |
Sep 04, 2013 | 74.79 | 75.87 | 74.43 | 75.77 | 1,254,876 | +0.83(+1.11%) |
Sep 03, 2013 | 74.93 | 75.45 | 74.35 | 74.94 | 1,380,150 | +0.73(+0.98%) |
Aug 30, 2013 | 74.82 | 75.06 | 73.95 | 74.21 | 1,203,500 | -0.33(-0.44%) |
Aug 29, 2013 | 73.67 | 75.09 | 73.60 | 74.54 | 888,822 | +0.56(+0.75%) |
Aug 28, 2013 | 73.65 | 74.27 | 73.35 | 73.99 | 1,624,286 | +0.22(+0.29%) |
Aug 27, 2013 | 74.50 | 74.53 | 73.55 | 73.77 | 1,382,882 | -1.24(-1.65%) |
Aug 26, 2013 | 74.92 | 75.44 | 74.51 | 75.00 | 1,037,489 | +0.19(+0.25%) |
Aug 23, 2013 | 74.50 | 74.93 | 74.28 | 74.82 | 779,223 | +0.24(+0.32%) |
Aug 22, 2013 | 73.57 | 74.93 | 73.48 | 74.58 | 829,250 | +1.17(+1.59%) |
Aug 21, 2013 | 73.98 | 74.00 | 73.01 | 73.41 | 1,043,988 | -0.69(-0.93%) |
Aug 20, 2013 | 72.94 | 74.30 | 72.77 | 74.10 | 1,208,975 | +1.08(+1.47%) |
Aug 19, 2013 | 72.91 | 73.46 | 72.91 | 73.02 | 905,089 | +0.07(+0.09%) |
Aug 16, 2013 | 72.18 | 73.55 | 72.15 | 72.96 | 1,229,073 | +0.61(+0.85%) |
Aug 15, 2013 | 72.98 | 73.62 | 71.48 | 72.35 | 1,440,002 | -1.21(-1.64%) |
Aug 14, 2013 | 74.27 | 74.42 | 73.45 | 73.55 | 1,059,429 | -0.92(-1.24%) |
Aug 13, 2013 | 74.31 | 74.82 | 73.25 | 74.48 | 1,268,991 | +0.45(+0.61%) |
Aug 12, 2013 | 73.65 | 74.07 | 73.15 | 74.02 | 1,394,892 | +0.05(+0.06%) |
Aug 09, 2013 | 74.41 | 74.74 | 73.52 | 73.98 | 1,258,267 | -0.22(-0.29%) |
Aug 08, 2013 | 74.06 | 74.62 | 73.43 | 74.19 | 1,425,738 | +0.80(+1.09%) |
Aug 07, 2013 | 73.30 | 73.79 | 73.06 | 73.39 | 1,757,429 | +0.06(+0.08%) |
Aug 06, 2013 | 73.22 | 73.51 | 72.37 | 73.34 | 2,036,448 | -0.08(-0.10%) |
Aug 05, 2013 | 72.80 | 74.01 | 72.27 | 73.41 | 1,434,093 | +0.51(+0.70%) |
Aug 02, 2013 | 72.75 | 73.14 | 72.19 | 72.90 | 1,467,815 | +0.03(+0.04%) |
Aug 01, 2013 | 73.62 | 74.02 | 71.84 | 72.87 | 2,443,049 | -0.53(-0.72%) |
Jul 31, 2013 | 71.95 | 74.17 | 71.91 | 73.40 | 1,942,583 | +1.30(+1.81%) |
Jul 30, 2013 | 73.24 | 73.32 | 71.74 | 72.10 | 1,900,375 | -0.71(-0.97%) |
Jul 29, 2013 | 73.08 | 73.36 | 72.68 | 72.81 | 934,364 | -0.35(-0.48%) |
Jul 26, 2013 | 73.16 | 73.75 | 72.37 | 73.16 | 1,389,113 | -0.41(-0.55%) |
Jul 25, 2013 | 73.43 | 73.66 | 72.90 | 73.56 | 1,106,143 | -0.10(-0.14%) |
Jul 24, 2013 | 74.07 | 74.74 | 73.38 | 73.67 | 1,428,730 | -0.05(-0.06%) |
Jul 23, 2013 | 74.07 | 74.32 | 73.54 | 73.71 | 1,213,665 | -0.23(-0.31%) |
Jul 22, 2013 | 73.37 | 74.38 | 73.14 | 73.94 | 1,009,988 | +0.53(+0.72%) |
Jul 19, 2013 | 73.29 | 73.45 | 72.27 | 73.41 | 1,051,325 | +0.27(+0.37%) |
Jul 18, 2013 | 71.70 | 74.21 | 71.70 | 73.14 | 1,834,531 | +1.91(+2.69%) |
Jul 17, 2013 | 71.05 | 71.82 | 70.97 | 71.22 | 1,146,787 | +0.54(+0.76%) |
Jul 16, 2013 | 71.52 | 71.54 | 70.24 | 70.69 | 1,712,904 | -0.89(-1.24%) |
Jul 15, 2013 | 71.54 | 71.95 | 71.43 | 71.57 | 1,251,064 | -0.13(-0.18%) |
Jul 12, 2013 | 72.34 | 72.40 | 71.35 | 71.70 | 1,415,065 | -0.10(-0.14%) |
Jul 11, 2013 | 71.40 | 72.12 | 70.99 | 71.81 | 2,106,052 | +1.19(+1.68%) |
Jul 10, 2013 | 70.41 | 71.16 | 70.35 | 70.62 | 1,617,722 | +0.22(+0.31%) |
Jul 09, 2013 | 69.86 | 70.72 | 69.63 | 70.40 | 1,891,898 | +0.77(+1.11%) |
Jul 08, 2013 | 69.99 | 70.40 | 69.40 | 69.63 | 1,917,650 | -0.10(-0.15%) |
Jul 05, 2013 | 68.81 | 69.74 | 68.56 | 69.73 | 1,340,043 | +0.96(+1.40%) |
Jul 03, 2013 | 67.48 | 68.79 | 67.07 | 68.77 | 1,154,496 | +0.75(+1.11%) |
Jul 02, 2013 | 68.48 | 68.68 | 67.81 | 68.02 | 1,872,394 | -0.65(-0.95%) |