Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 72.77 | 72.93 | 72.34 | 72.69 | 740,361 | -0.39(-0.54%) |
Sep 27, 2013 | 72.82 | 73.18 | 72.51 | 73.08 | 673,754 | -0.09(-0.12%) |
Sep 26, 2013 | 72.62 | 73.18 | 72.48 | 73.17 | 804,190 | +0.73(+1.01%) |
Sep 25, 2013 | 73.08 | 73.15 | 72.39 | 72.44 | 817,275 | -0.51(-0.70%) |
Sep 24, 2013 | 73.17 | 73.54 | 72.74 | 72.95 | 822,628 | -0.26(-0.35%) |
Sep 23, 2013 | 73.33 | 73.44 | 72.54 | 73.21 | 758,900 | -0.35(-0.47%) |
Sep 20, 2013 | 73.70 | 73.83 | 73.41 | 73.55 | 963,652 | -0.15(-0.20%) |
Sep 19, 2013 | 74.06 | 74.12 | 73.04 | 73.70 | 771,253 | -0.34(-0.46%) |
Sep 18, 2013 | 73.47 | 74.06 | 72.75 | 74.04 | 692,009 | +0.50(+0.68%) |
Sep 17, 2013 | 72.96 | 73.71 | 72.89 | 73.54 | 825,523 | +0.68(+0.94%) |
Sep 16, 2013 | 72.51 | 73.15 | 72.51 | 72.85 | 794,375 | +0.89(+1.23%) |
Sep 13, 2013 | 72.01 | 72.28 | 71.82 | 71.97 | 699,471 | +0.29(+0.41%) |
Sep 12, 2013 | 71.99 | 72.21 | 71.60 | 71.68 | 819,802 | -0.32(-0.45%) |
Sep 11, 2013 | 71.91 | 72.08 | 71.35 | 72.00 | 900,717 | +0.10(+0.14%) |
Sep 10, 2013 | 71.90 | 72.27 | 71.67 | 71.90 | 916,418 | +0.23(+0.32%) |
Sep 09, 2013 | 71.05 | 71.69 | 70.98 | 71.67 | 1,030,046 | +0.36(+0.51%) |
Sep 06, 2013 | 70.96 | 71.70 | 70.16 | 71.31 | 1,195,624 | +0.43(+0.61%) |
Sep 05, 2013 | 71.39 | 71.60 | 70.73 | 70.87 | 1,114,645 | -0.63(-0.88%) |
Sep 04, 2013 | 71.52 | 71.59 | 70.93 | 71.50 | 1,157,733 | -0.04(-0.05%) |
Sep 03, 2013 | 72.91 | 73.04 | 71.24 | 71.54 | 733,133 | -0.72(-0.99%) |
Aug 30, 2013 | 71.99 | 72.41 | 71.58 | 72.26 | 820,579 | +0.41(+0.57%) |
Aug 29, 2013 | 71.34 | 72.19 | 70.91 | 71.85 | 1,217,905 | +0.27(+0.38%) |
Aug 28, 2013 | 72.24 | 72.38 | 71.51 | 71.57 | 1,305,840 | -0.84(-1.16%) |
Aug 27, 2013 | 72.93 | 73.13 | 72.40 | 72.41 | 749,642 | -0.95(-1.30%) |
Aug 26, 2013 | 75.06 | 75.07 | 73.37 | 73.37 | 930,759 | -1.66(-2.21%) |
Aug 23, 2013 | 73.99 | 75.16 | 73.76 | 75.02 | 1,001,139 | +1.20(+1.63%) |
Aug 22, 2013 | 73.71 | 74.10 | 73.29 | 73.82 | 826,396 | +0.20(+0.28%) |
Aug 21, 2013 | 74.43 | 74.61 | 73.45 | 73.62 | 669,395 | -0.85(-1.14%) |
Aug 20, 2013 | 73.99 | 74.81 | 73.97 | 74.47 | 758,477 | +0.52(+0.71%) |
Aug 19, 2013 | 74.45 | 74.54 | 73.88 | 73.95 | 982,699 | -0.46(-0.62%) |
Aug 16, 2013 | 74.36 | 74.87 | 73.91 | 74.41 | 930,006 | -0.19(-0.25%) |
Aug 15, 2013 | 74.56 | 75.05 | 74.45 | 74.59 | 930,120 | -0.53(-0.71%) |
Aug 14, 2013 | 76.21 | 76.21 | 75.11 | 75.13 | 811,816 | -0.97(-1.27%) |
Aug 13, 2013 | 75.89 | 76.27 | 75.57 | 76.10 | 552,462 | +0.36(+0.47%) |
Aug 12, 2013 | 75.84 | 75.90 | 75.31 | 75.74 | 620,419 | -0.53(-0.70%) |
Aug 09, 2013 | 76.15 | 76.62 | 75.96 | 76.27 | 944,057 | +0.12(+0.15%) |
Aug 08, 2013 | 75.91 | 76.34 | 75.60 | 76.15 | 748,073 | +0.32(+0.42%) |
Aug 07, 2013 | 76.21 | 76.31 | 75.73 | 75.83 | 828,206 | -0.55(-0.72%) |
Aug 06, 2013 | 76.15 | 76.57 | 75.92 | 76.38 | 892,452 | +0.20(+0.27%) |
Aug 05, 2013 | 75.85 | 76.30 | 75.45 | 76.17 | 1,121,737 | +0.16(+0.21%) |
Aug 02, 2013 | 75.88 | 76.02 | 75.15 | 76.02 | 1,402,197 | +0.22(+0.29%) |
Aug 01, 2013 | 74.65 | 75.84 | 74.56 | 75.80 | 1,907,828 | +1.63(+2.19%) |
Jul 31, 2013 | 74.11 | 74.22 | 73.70 | 74.17 | 1,164,919 | +0.30(+0.40%) |
Jul 30, 2013 | 74.27 | 74.60 | 73.71 | 73.88 | 718,025 | -0.38(-0.51%) |
Jul 29, 2013 | 73.89 | 74.46 | 73.86 | 74.25 | 836,907 | +0.40(+0.54%) |
Jul 26, 2013 | 73.06 | 73.91 | 72.78 | 73.85 | 720,401 | +0.44(+0.60%) |
Jul 25, 2013 | 72.71 | 73.49 | 72.02 | 73.41 | 1,131,591 | +0.81(+1.11%) |
Jul 24, 2013 | 73.27 | 73.38 | 72.55 | 72.61 | 943,031 | -0.56(-0.77%) |
Jul 23, 2013 | 72.73 | 73.34 | 72.66 | 73.17 | 1,309,354 | +0.61(+0.84%) |
Jul 22, 2013 | 72.35 | 72.69 | 72.18 | 72.56 | 639,365 | +0.11(+0.15%) |
Jul 19, 2013 | 72.19 | 72.47 | 71.68 | 72.45 | 990,537 | +0.33(+0.46%) |
Jul 18, 2013 | 71.58 | 72.26 | 71.50 | 72.12 | 766,241 | +0.61(+0.85%) |
Jul 17, 2013 | 72.09 | 72.37 | 71.35 | 71.51 | 934,561 | -0.35(-0.49%) |
Jul 16, 2013 | 71.87 | 72.45 | 71.62 | 71.87 | 1,230,585 | -0.16(-0.22%) |
Jul 15, 2013 | 71.79 | 72.12 | 71.67 | 72.02 | 1,690,549 | +0.34(+0.47%) |
Jul 12, 2013 | 71.92 | 71.93 | 71.20 | 71.69 | 1,325,696 | -0.19(-0.26%) |
Jul 11, 2013 | 71.56 | 71.98 | 71.25 | 71.87 | 1,670,142 | +0.95(+1.34%) |
Jul 10, 2013 | 70.86 | 71.19 | 70.57 | 70.92 | 1,394,130 | -0.08(-0.11%) |
Jul 09, 2013 | 71.15 | 71.16 | 70.72 | 71.00 | 1,060,640 | +0.18(+0.25%) |
Jul 08, 2013 | 70.54 | 71.18 | 70.49 | 70.82 | 1,196,969 | +0.44(+0.62%) |
Jul 05, 2013 | 70.06 | 70.42 | 69.39 | 70.38 | 1,061,561 | +0.66(+0.95%) |
Jul 03, 2013 | 70.01 | 70.41 | 69.71 | 69.72 | 798,637 | -0.50(-0.71%) |
Jul 02, 2013 | 70.14 | 70.62 | 69.91 | 70.22 | 1,141,565 | -0.15(-0.21%) |