Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 81.15 | 81.15 | 78.29 | 78.54 | 157,821 | -2.83(-3.48%) |
Aug 29, 2013 | 81.45 | 82.74 | 80.96 | 81.37 | 104,552 | -0.39(-0.47%) |
Aug 28, 2013 | 80.73 | 82.75 | 80.63 | 81.75 | 61,476 | +0.86(+1.06%) |
Aug 27, 2013 | 81.05 | 82.42 | 80.86 | 80.90 | 90,634 | -1.24(-1.51%) |
Aug 26, 2013 | 83.26 | 83.83 | 81.63 | 82.14 | 89,523 | -1.15(-1.38%) |
Aug 23, 2013 | 83.05 | 83.75 | 82.41 | 83.28 | 77,817 | +0.20(+0.24%) |
Aug 22, 2013 | 82.58 | 83.57 | 82.03 | 83.08 | 59,684 | +0.84(+1.02%) |
Aug 21, 2013 | 82.86 | 86.41 | 81.35 | 82.24 | 89,582 | -1.20(-1.44%) |
Aug 20, 2013 | 81.76 | 84.62 | 81.76 | 83.45 | 208,432 | +1.45(+1.77%) |
Aug 19, 2013 | 83.75 | 85.26 | 81.78 | 81.99 | 196,335 | -2.04(-2.43%) |
Aug 16, 2013 | 82.44 | 84.06 | 82.40 | 84.03 | 150,277 | +1.04(+1.25%) |
Aug 15, 2013 | 82.30 | 84.10 | 81.89 | 83.00 | 259,095 | +0.26(+0.31%) |
Aug 14, 2013 | 81.71 | 83.23 | 81.29 | 82.74 | 145,352 | +0.68(+0.83%) |
Aug 13, 2013 | 81.98 | 82.60 | 81.45 | 82.05 | 150,947 | +0.24(+0.29%) |
Aug 12, 2013 | 81.40 | 82.68 | 80.86 | 81.81 | 71,994 | +0.16(+0.20%) |
Aug 09, 2013 | 82.11 | 82.82 | 81.00 | 81.65 | 333,237 | -0.72(-0.88%) |
Aug 08, 2013 | 82.20 | 82.60 | 81.79 | 82.37 | 150,552 | +0.55(+0.67%) |
Aug 07, 2013 | 82.04 | 82.32 | 81.24 | 81.82 | 147,813 | -0.09(-0.11%) |
Aug 06, 2013 | 81.82 | 83.33 | 81.54 | 81.91 | 242,446 | -2.17(-2.58%) |
Aug 05, 2013 | 85.29 | 86.33 | 83.51 | 84.07 | 205,198 | -1.37(-1.60%) |
Aug 02, 2013 | 84.50 | 85.44 | 83.31 | 85.44 | 196,351 | +1.04(+1.23%) |
Aug 01, 2013 | 86.06 | 86.09 | 83.53 | 84.40 | 407,248 | -0.17(-0.20%) |
Jul 31, 2013 | 86.81 | 87.60 | 84.54 | 84.57 | 183,711 | -1.19(-1.39%) |
Jul 30, 2013 | 86.15 | 86.73 | 84.81 | 85.77 | 195,808 | +0.11(+0.12%) |
Jul 29, 2013 | 83.82 | 85.90 | 82.93 | 85.66 | 288,046 | +1.16(+1.37%) |
Jul 26, 2013 | 80.90 | 85.34 | 79.63 | 84.50 | 577,941 | +3.50(+4.32%) |
Jul 25, 2013 | 76.75 | 81.90 | 73.18 | 81.00 | 1,637,035 | +11.61(+16.73%) |
Jul 24, 2013 | 72.91 | 72.92 | 69.33 | 69.39 | 497,215 | -3.33(-4.58%) |
Jul 23, 2013 | 73.53 | 73.96 | 72.45 | 72.72 | 144,889 | -0.83(-1.12%) |
Jul 22, 2013 | 74.89 | 75.30 | 72.38 | 73.54 | 175,810 | -1.03(-1.38%) |
Jul 19, 2013 | 74.64 | 74.71 | 73.25 | 74.57 | 175,160 | +0.20(+0.27%) |
Jul 18, 2013 | 73.23 | 74.80 | 73.23 | 74.37 | 237,352 | +1.63(+2.24%) |
Jul 17, 2013 | 72.78 | 73.55 | 72.33 | 72.74 | 128,549 | +0.62(+0.86%) |
Jul 16, 2013 | 72.15 | 72.49 | 71.24 | 72.12 | 239,841 | -0.04(-0.05%) |
Jul 15, 2013 | 69.94 | 72.29 | 69.35 | 72.15 | 255,658 | +2.13(+3.04%) |
Jul 12, 2013 | 72.36 | 72.40 | 68.59 | 70.02 | 299,336 | -2.23(-3.08%) |
Jul 11, 2013 | 70.71 | 72.36 | 70.21 | 72.25 | 275,071 | +2.31(+3.31%) |
Jul 10, 2013 | 69.07 | 70.03 | 68.23 | 69.94 | 198,994 | +0.65(+0.94%) |
Jul 09, 2013 | 69.71 | 69.43 | 67.53 | 69.29 | 369,295 | +2.45(+3.66%) |
Jul 08, 2013 | 66.02 | 67.64 | 64.77 | 66.84 | 272,423 | +1.60(+2.46%) |
Jul 05, 2013 | 64.80 | 65.32 | 63.95 | 65.24 | 319,753 | +1.06(+1.64%) |
Jul 03, 2013 | 65.23 | 65.86 | 63.73 | 64.18 | 147,320 | -0.29(-0.45%) |
Jul 02, 2013 | 62.96 | 64.60 | 62.76 | 64.47 | 267,059 | +1.51(+2.39%) |
Jul 01, 2013 | 64.67 | 65.71 | 62.84 | 62.96 | 322,216 | -1.73(-2.67%) |
Jun 28, 2013 | 62.97 | 65.19 | 62.73 | 64.69 | 1,795,781 | +1.33(+2.10%) |
Jun 27, 2013 | 63.12 | 64.21 | 62.27 | 63.36 | 261,110 | +0.38(+0.61%) |
Jun 26, 2013 | 63.72 | 64.27 | 62.30 | 62.97 | 270,895 | -0.42(-0.67%) |
Jun 25, 2013 | 64.04 | 64.52 | 62.78 | 63.39 | 176,607 | +0.09(+0.14%) |
Jun 24, 2013 | 61.99 | 64.60 | 59.59 | 63.31 | 354,112 | +0.32(+0.50%) |
Jun 21, 2013 | 66.33 | 66.37 | 62.24 | 62.99 | 716,170 | -3.02(-4.58%) |
Jun 20, 2013 | 66.89 | 67.12 | 65.26 | 66.01 | 285,954 | -2.10(-3.08%) |
Jun 19, 2013 | 69.71 | 70.79 | 67.69 | 68.11 | 372,428 | -1.69(-2.42%) |
Jun 18, 2013 | 67.99 | 69.91 | 67.61 | 69.80 | 406,002 | +2.05(+3.03%) |
Jun 17, 2013 | 65.86 | 68.17 | 65.71 | 67.75 | 331,894 | +2.53(+3.88%) |
Jun 14, 2013 | 65.07 | 66.56 | 64.90 | 65.22 | 416,121 | +0.28(+0.43%) |
Jun 13, 2013 | 63.09 | 65.03 | 62.91 | 64.94 | 358,197 | +1.73(+2.73%) |
Jun 12, 2013 | 64.42 | 65.03 | 63.03 | 63.21 | 185,465 | -0.83(-1.29%) |
Jun 11, 2013 | 63.54 | 64.89 | 63.20 | 64.04 | 144,698 | -0.54(-0.83%) |
Jun 10, 2013 | 65.04 | 65.57 | 64.28 | 64.57 | 197,706 | -0.51(-0.78%) |
Jun 07, 2013 | 66.63 | 66.63 | 64.85 | 65.08 | 202,128 | -1.37(-2.06%) |
Jun 06, 2013 | 62.91 | 66.52 | 62.36 | 66.45 | 411,272 | +3.41(+5.40%) |
Jun 05, 2013 | 63.83 | 64.69 | 62.91 | 63.05 | 278,229 | -1.00(-1.56%) |
Jun 04, 2013 | 63.47 | 64.80 | 63.38 | 64.05 | 369,444 | +0.39(+0.62%) |