Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 76.27 | 76.99 | 76.16 | 76.57 | 1,427,907 | -0.31(-0.40%) |
Sep 27, 2013 | 77.34 | 77.78 | 76.84 | 76.88 | 1,862,924 | -1.49(-1.90%) |
Sep 26, 2013 | 78.40 | 81.91 | 77.82 | 78.36 | 4,882,215 | +1.76(+2.29%) |
Sep 25, 2013 | 76.88 | 77.09 | 76.44 | 76.61 | 916,281 | +0.08(+0.10%) |
Sep 24, 2013 | 76.59 | 77.14 | 76.42 | 76.53 | 938,354 | -0.15(-0.20%) |
Sep 23, 2013 | 77.19 | 77.74 | 76.43 | 76.68 | 1,292,097 | -0.82(-1.06%) |
Sep 20, 2013 | 78.54 | 79.21 | 77.50 | 77.50 | 2,697,036 | -1.03(-1.32%) |
Sep 19, 2013 | 78.14 | 79.52 | 78.14 | 78.54 | 1,548,280 | +0.46(+0.59%) |
Sep 18, 2013 | 76.13 | 78.16 | 75.78 | 78.07 | 1,575,484 | +2.02(+2.66%) |
Sep 17, 2013 | 76.90 | 77.02 | 75.85 | 76.05 | 2,999,550 | -1.03(-1.34%) |
Sep 16, 2013 | 76.45 | 77.63 | 76.19 | 77.09 | 1,700,244 | +1.31(+1.73%) |
Sep 13, 2013 | 75.57 | 75.93 | 75.31 | 75.77 | 739,688 | +0.30(+0.40%) |
Sep 12, 2013 | 75.67 | 76.17 | 75.35 | 75.47 | 708,814 | -0.39(-0.52%) |
Sep 11, 2013 | 75.82 | 76.09 | 75.37 | 75.87 | 741,495 | +0.06(+0.08%) |
Sep 10, 2013 | 75.75 | 76.17 | 75.42 | 75.81 | 1,060,486 | +0.33(+0.44%) |
Sep 09, 2013 | 73.87 | 75.52 | 73.61 | 75.48 | 1,247,644 | +1.96(+2.67%) |
Sep 06, 2013 | 74.25 | 74.50 | 73.43 | 73.52 | 1,279,894 | -0.61(-0.82%) |
Sep 05, 2013 | 74.12 | 74.41 | 73.71 | 74.12 | 868,970 | -0.02(-0.03%) |
Sep 04, 2013 | 73.43 | 74.21 | 73.10 | 74.15 | 934,738 | +0.69(+0.93%) |
Sep 03, 2013 | 73.74 | 74.00 | 72.83 | 73.46 | 1,076,191 | +0.55(+0.75%) |
Aug 30, 2013 | 73.19 | 73.30 | 72.45 | 72.91 | 1,324,277 | -0.21(-0.29%) |
Aug 29, 2013 | 72.31 | 74.02 | 72.20 | 73.13 | 949,582 | +0.69(+0.96%) |
Aug 28, 2013 | 72.53 | 72.81 | 72.22 | 72.43 | 966,060 | -0.28(-0.38%) |
Aug 27, 2013 | 73.28 | 73.60 | 72.63 | 72.71 | 1,163,940 | -1.04(-1.41%) |
Aug 26, 2013 | 74.34 | 74.60 | 73.66 | 73.75 | 939,826 | -0.49(-0.65%) |
Aug 23, 2013 | 73.54 | 74.35 | 73.25 | 74.24 | 1,154,985 | +0.73(+0.99%) |
Aug 22, 2013 | 72.91 | 74.03 | 72.51 | 73.51 | 1,072,308 | +0.91(+1.26%) |
Aug 21, 2013 | 72.81 | 73.08 | 72.33 | 72.60 | 1,970,654 | -0.38(-0.52%) |
Aug 20, 2013 | 72.33 | 73.10 | 72.05 | 72.98 | 2,299,978 | +0.51(+0.70%) |
Aug 19, 2013 | 71.81 | 72.68 | 71.80 | 72.47 | 2,840,691 | +0.45(+0.62%) |
Aug 16, 2013 | 72.10 | 72.35 | 71.21 | 72.02 | 3,167,441 | -0.39(-0.54%) |
Aug 15, 2013 | 72.78 | 72.84 | 71.99 | 72.41 | 2,046,461 | -0.96(-1.30%) |
Aug 14, 2013 | 74.11 | 74.38 | 73.16 | 73.37 | 1,453,592 | -0.84(-1.13%) |
Aug 13, 2013 | 73.93 | 74.41 | 73.81 | 74.20 | 1,672,593 | +0.54(+0.73%) |
Aug 12, 2013 | 75.60 | 75.60 | 73.27 | 73.67 | 3,629,442 | -2.50(-3.28%) |
Aug 09, 2013 | 75.94 | 76.73 | 75.90 | 76.17 | 1,035,935 | +0.06(+0.08%) |
Aug 08, 2013 | 76.54 | 77.04 | 75.83 | 76.11 | 1,751,428 | -0.10(-0.13%) |
Aug 07, 2013 | 76.16 | 76.67 | 75.69 | 76.21 | 1,790,384 | -0.08(-0.10%) |
Aug 06, 2013 | 76.44 | 77.08 | 76.18 | 76.29 | 1,854,131 | -0.69(-0.89%) |
Aug 05, 2013 | 77.15 | 77.15 | 76.26 | 76.97 | 1,569,311 | +0.63(+0.82%) |
Aug 02, 2013 | 76.24 | 76.39 | 75.45 | 76.34 | 3,076,306 | -0.21(-0.28%) |
Aug 01, 2013 | 78.16 | 79.23 | 75.94 | 76.56 | 6,391,433 | -0.99(-1.28%) |
Jul 31, 2013 | 77.65 | 78.51 | 76.75 | 77.55 | 9,399,363 | +2.16(+2.87%) |
Jul 30, 2013 | 74.83 | 75.49 | 74.35 | 75.39 | 2,157,923 | +0.69(+0.93%) |
Jul 29, 2013 | 74.44 | 74.74 | 73.35 | 74.70 | 3,244,705 | +0.37(+0.50%) |
Jul 26, 2013 | 76.10 | 76.37 | 74.16 | 74.32 | 10,808,412 | -2.13(-2.79%) |
Jul 25, 2013 | 72.83 | 77.57 | 72.73 | 76.46 | 11,332,648 | +4.68(+6.51%) |
Jul 24, 2013 | 71.70 | 71.85 | 71.16 | 71.78 | 2,396,686 | -0.06(-0.09%) |
Jul 23, 2013 | 72.12 | 72.12 | 69.88 | 71.85 | 5,874,916 | +1.98(+2.83%) |
Jul 22, 2013 | 69.17 | 69.88 | 69.23 | 69.87 | 4,933,821 | +0.64(+0.92%) |
Jul 19, 2013 | 69.16 | 69.38 | 68.55 | 69.23 | 2,246,083 | +0.08(+0.11%) |
Jul 18, 2013 | 69.09 | 69.58 | 68.66 | 69.16 | 1,701,670 | +0.41(+0.59%) |
Jul 17, 2013 | 68.53 | 68.86 | 68.39 | 68.75 | 1,534,389 | +0.58(+0.85%) |
Jul 16, 2013 | 68.52 | 68.52 | 67.67 | 68.17 | 2,392,969 | -0.79(-1.15%) |
Jul 15, 2013 | 68.97 | 69.07 | 68.64 | 68.96 | 1,598,948 | -0.03(-0.04%) |
Jul 12, 2013 | 69.27 | 69.31 | 68.59 | 68.99 | 1,736,564 | -0.26(-0.37%) |
Jul 11, 2013 | 69.68 | 69.71 | 68.96 | 69.25 | 2,283,043 | +0.34(+0.50%) |
Jul 10, 2013 | 68.31 | 69.03 | 67.71 | 68.91 | 3,292,419 | +0.41(+0.59%) |
Jul 09, 2013 | 66.24 | 68.65 | 65.92 | 68.50 | 5,956,048 | +2.58(+3.91%) |
Jul 08, 2013 | 65.49 | 66.07 | 65.23 | 65.92 | 2,214,014 | +0.34(+0.51%) |
Jul 05, 2013 | 65.86 | 65.98 | 65.16 | 65.59 | 1,383,919 | +0.35(+0.54%) |
Jul 03, 2013 | 64.68 | 65.79 | 64.33 | 65.24 | 2,012,284 | +0.46(+0.71%) |
Jul 02, 2013 | 65.77 | 66.81 | 64.58 | 64.78 | 6,230,277 | -1.97(-2.95%) |