Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 78.48 | 79.01 | 78.33 | 78.81 | 793,353 | -0.33(-0.42%) |
Sep 27, 2013 | 79.13 | 79.28 | 78.96 | 79.15 | 605,197 | -0.36(-0.45%) |
Sep 26, 2013 | 79.29 | 79.75 | 79.24 | 79.51 | 1,890,760 | +0.33(+0.41%) |
Sep 25, 2013 | 79.37 | 79.57 | 79.13 | 79.18 | 1,551,796 | -0.20(-0.25%) |
Sep 24, 2013 | 79.48 | 79.83 | 79.20 | 79.38 | 283,914 | -0.12(-0.15%) |
Sep 23, 2013 | 79.83 | 79.92 | 79.25 | 79.50 | 2,301,907 | -0.33(-0.42%) |
Sep 20, 2013 | 80.57 | 80.57 | 79.82 | 79.84 | 500,820 | -0.63(-0.79%) |
Sep 19, 2013 | 80.81 | 80.81 | 80.36 | 80.47 | 388,181 | -0.08(-0.09%) |
Sep 18, 2013 | 79.60 | 80.76 | 79.40 | 80.55 | 405,281 | +0.89(+1.12%) |
Sep 17, 2013 | 79.30 | 79.66 | 79.30 | 79.65 | 321,841 | +0.42(+0.53%) |
Sep 16, 2013 | 79.60 | 79.60 | 79.14 | 79.24 | 312,801 | +0.42(+0.53%) |
Sep 13, 2013 | 78.71 | 78.88 | 78.55 | 78.82 | 230,282 | +0.17(+0.21%) |
Sep 12, 2013 | 78.87 | 78.95 | 78.55 | 78.65 | 422,063 | -0.17(-0.22%) |
Sep 11, 2013 | 78.50 | 78.83 | 78.38 | 78.83 | 235,990 | +0.21(+0.26%) |
Sep 10, 2013 | 78.50 | 78.62 | 78.32 | 78.62 | 408,914 | +0.60(+0.77%) |
Sep 09, 2013 | 77.44 | 78.07 | 77.44 | 78.02 | 409,258 | +0.79(+1.03%) |
Sep 06, 2013 | 77.44 | 77.64 | 76.50 | 77.23 | 636,217 | +0.08(+0.10%) |
Sep 05, 2013 | 77.13 | 77.35 | 77.01 | 77.15 | 509,108 | +0.10(+0.13%) |
Sep 04, 2013 | 76.47 | 77.16 | 76.31 | 77.05 | 574,306 | +0.67(+0.88%) |
Sep 03, 2013 | 76.78 | 77.00 | 76.08 | 76.38 | 816,817 | +0.32(+0.42%) |
Aug 30, 2013 | 76.50 | 76.50 | 75.89 | 76.06 | 1,093,800 | -0.32(-0.41%) |
Aug 29, 2013 | 76.02 | 76.77 | 75.98 | 76.38 | 310,077 | +0.19(+0.25%) |
Aug 28, 2013 | 75.89 | 76.47 | 75.83 | 76.19 | 600,938 | +0.27(+0.35%) |
Aug 27, 2013 | 76.45 | 76.73 | 75.90 | 75.92 | 386,490 | -1.33(-1.73%) |
Aug 26, 2013 | 77.57 | 77.79 | 77.17 | 77.25 | 255,398 | -0.23(-0.30%) |
Aug 23, 2013 | 77.38 | 77.54 | 77.07 | 77.49 | 234,190 | +0.32(+0.42%) |
Aug 22, 2013 | 76.65 | 77.26 | 76.61 | 77.16 | 214,401 | +0.66(+0.86%) |
Aug 21, 2013 | 76.74 | 77.13 | 76.34 | 76.50 | 293,914 | -0.42(-0.55%) |
Aug 20, 2013 | 76.65 | 77.21 | 76.55 | 76.93 | 398,651 | +0.42(+0.56%) |
Aug 19, 2013 | 76.93 | 77.15 | 76.50 | 76.50 | 263,166 | -0.49(-0.64%) |
Aug 16, 2013 | 77.04 | 77.38 | 76.92 | 77.00 | 403,421 | -0.23(-0.30%) |
Aug 15, 2013 | 77.75 | 77.79 | 77.15 | 77.23 | 343,597 | -1.12(-1.43%) |
Aug 14, 2013 | 78.75 | 78.84 | 78.35 | 78.35 | 234,942 | -0.43(-0.55%) |
Aug 13, 2013 | 78.70 | 78.89 | 78.23 | 78.78 | 241,141 | +0.20(+0.25%) |
Aug 12, 2013 | 78.27 | 78.69 | 78.23 | 78.58 | 248,282 | -0.07(-0.08%) |
Aug 09, 2013 | 78.75 | 78.99 | 78.40 | 78.65 | 194,724 | -0.24(-0.31%) |
Aug 08, 2013 | 78.88 | 79.04 | 78.48 | 78.89 | 296,349 | +0.35(+0.45%) |
Aug 07, 2013 | 78.61 | 78.65 | 78.27 | 78.54 | 273,242 | -0.32(-0.40%) |
Aug 06, 2013 | 79.18 | 79.22 | 78.66 | 78.85 | 237,048 | -0.49(-0.62%) |
Aug 05, 2013 | 79.25 | 79.43 | 79.16 | 79.35 | 196,438 | -0.08(-0.10%) |
Aug 02, 2013 | 79.13 | 79.44 | 79.01 | 79.43 | 362,715 | +0.15(+0.19%) |
Aug 01, 2013 | 78.91 | 79.36 | 78.91 | 79.28 | 871,360 | +1.05(+1.34%) |
Jul 31, 2013 | 78.39 | 78.84 | 78.21 | 78.23 | 591,592 | -0.01(-0.01%) |
Jul 30, 2013 | 78.43 | 78.53 | 78.08 | 78.24 | 460,302 | +0.06(+0.07%) |
Jul 29, 2013 | 78.24 | 78.41 | 77.98 | 78.18 | 374,846 | -0.23(-0.30%) |
Jul 26, 2013 | 78.02 | 78.45 | 77.76 | 78.41 | 455,970 | +0.08(+0.11%) |
Jul 25, 2013 | 78.00 | 78.42 | 77.90 | 78.33 | 423,766 | +0.27(+0.35%) |
Jul 24, 2013 | 78.75 | 78.77 | 77.97 | 78.05 | 1,133,155 | -0.40(-0.51%) |
Jul 23, 2013 | 78.74 | 78.76 | 78.39 | 78.45 | 327,487 | -0.13(-0.17%) |
Jul 22, 2013 | 78.44 | 78.67 | 78.35 | 78.59 | 250,526 | +0.21(+0.27%) |
Jul 19, 2013 | 78.10 | 78.40 | 78.02 | 78.38 | 295,959 | +0.12(+0.15%) |
Jul 18, 2013 | 78.05 | 78.46 | 77.96 | 78.26 | 907,811 | +0.42(+0.54%) |
Jul 17, 2013 | 77.94 | 78.06 | 77.75 | 77.85 | 344,633 | +0.20(+0.26%) |
Jul 16, 2013 | 78.04 | 78.05 | 77.45 | 77.65 | 373,160 | -0.34(-0.44%) |
Jul 15, 2013 | 77.91 | 78.05 | 77.74 | 77.99 | 227,055 | +0.18(+0.24%) |
Jul 12, 2013 | 77.56 | 77.85 | 77.49 | 77.80 | 327,065 | +0.18(+0.23%) |
Jul 11, 2013 | 77.47 | 77.67 | 77.19 | 77.63 | 344,687 | +1.06(+1.38%) |
Jul 10, 2013 | 76.50 | 76.76 | 76.30 | 76.57 | 297,737 | +0.05(+0.07%) |
Jul 09, 2013 | 76.45 | 76.60 | 75.96 | 76.52 | 626,212 | +0.56(+0.74%) |
Jul 08, 2013 | 75.95 | 76.14 | 75.77 | 75.96 | 731,258 | +0.42(+0.56%) |
Jul 05, 2013 | 75.31 | 75.56 | 74.73 | 75.54 | 362,615 | +0.78(+1.04%) |
Jul 03, 2013 | 74.40 | 74.95 | 74.24 | 74.76 | 231,019 | +0.06(+0.08%) |
Jul 02, 2013 | 74.68 | 75.20 | 74.40 | 74.70 | 425,290 | -0.09(-0.12%) |