Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 75.01 | 75.50 | 74.29 | 74.64 | 0 | -0.67(-0.89%) |
Aug 29, 2013 | 74.03 | 75.74 | 74.00 | 75.31 | 52,479 | +1.31(+1.77%) |
Aug 28, 2013 | 73.30 | 74.79 | 73.01 | 74.00 | 0 | +0.61(+0.83%) |
Aug 27, 2013 | 73.37 | 74.25 | 73.06 | 73.39 | 73,367 | -0.77(-1.04%) |
Aug 26, 2013 | 73.69 | 74.86 | 73.69 | 74.16 | 0 | +0.34(+0.46%) |
Aug 23, 2013 | 74.43 | 74.74 | 73.21 | 73.82 | 0 | -0.92(-1.23%) |
Aug 22, 2013 | 73.50 | 74.89 | 71.00 | 74.74 | 25,484 | +1.61(+2.20%) |
Aug 21, 2013 | 74.13 | 74.44 | 72.91 | 73.13 | 0 | -1.20(-1.61%) |
Aug 20, 2013 | 74.08 | 74.53 | 73.47 | 74.33 | 26,245 | +0.32(+0.43%) |
Aug 19, 2013 | 74.52 | 75.47 | 73.63 | 74.01 | 29,462 | -1.14(-1.52%) |
Aug 16, 2013 | 75.19 | 76.59 | 74.33 | 75.15 | 0 | -0.22(-0.29%) |
Aug 15, 2013 | 74.40 | 75.69 | 74.22 | 75.37 | 86,041 | +0.75(+1.01%) |
Aug 14, 2013 | 74.95 | 75.21 | 74.42 | 74.62 | 48,997 | -0.56(-0.74%) |
Aug 13, 2013 | 75.61 | 75.80 | 74.30 | 75.18 | 23,218 | -0.20(-0.27%) |
Aug 12, 2013 | 74.05 | 75.80 | 74.05 | 75.38 | 45,506 | +1.20(+1.62%) |
Aug 09, 2013 | 73.79 | 75.00 | 73.79 | 74.18 | 40,142 | +0.42(+0.57%) |
Aug 08, 2013 | 73.61 | 74.05 | 73.34 | 73.76 | 26,678 | +0.36(+0.49%) |
Aug 07, 2013 | 73.30 | 74.39 | 73.17 | 73.40 | 58,671 | +0.13(+0.18%) |
Aug 06, 2013 | 72.64 | 73.90 | 72.64 | 73.27 | 45,785 | +0.43(+0.59%) |
Aug 05, 2013 | 71.73 | 73.06 | 71.73 | 72.84 | 60,261 | +1.29(+1.80%) |
Aug 02, 2013 | 71.08 | 72.10 | 70.91 | 71.55 | 37,139 | +0.05(+0.07%) |
Aug 01, 2013 | 71.83 | 72.81 | 71.02 | 71.50 | 33,927 | +0.11(+0.15%) |
Jul 31, 2013 | 71.43 | 72.15 | 70.93 | 71.39 | 0 | -0.06(-0.08%) |
Jul 30, 2013 | 70.93 | 71.75 | 70.93 | 71.45 | 0 | +0.65(+0.92%) |
Jul 29, 2013 | 71.15 | 71.23 | 70.62 | 70.80 | 0 | -0.40(-0.56%) |
Jul 26, 2013 | 71.64 | 71.64 | 70.13 | 71.20 | 0 | -0.82(-1.14%) |
Jul 25, 2013 | 69.40 | 72.36 | 69.17 | 72.02 | 0 | +2.62(+3.78%) |
Jul 24, 2013 | 70.00 | 70.48 | 69.06 | 69.40 | 0 | -0.51(-0.73%) |
Jul 23, 2013 | 70.14 | 70.29 | 69.67 | 69.91 | 0 | -0.20(-0.29%) |
Jul 22, 2013 | 69.67 | 70.44 | 69.33 | 70.11 | 0 | +0.59(+0.85%) |
Jul 19, 2013 | 69.66 | 69.97 | 69.23 | 69.52 | 0 | -0.25(-0.36%) |
Jul 18, 2013 | 69.70 | 70.16 | 69.40 | 69.77 | 0 | +0.23(+0.33%) |
Jul 17, 2013 | 69.81 | 70.09 | 69.47 | 69.54 | 34,530 | -0.28(-0.40%) |
Jul 16, 2013 | 69.96 | 70.56 | 69.29 | 69.82 | 0 | -0.29(-0.41%) |
Jul 15, 2013 | 71.44 | 71.71 | 68.86 | 70.11 | 0 | -1.33(-1.86%) |
Jul 12, 2013 | 71.04 | 71.78 | 70.60 | 71.44 | 0 | +0.04(+0.06%) |
Jul 11, 2013 | 71.06 | 71.58 | 70.37 | 71.40 | 0 | +0.89(+1.26%) |
Jul 10, 2013 | 70.01 | 70.91 | 70.01 | 70.51 | 0 | +0.24(+0.34%) |
Jul 09, 2013 | 70.98 | 71.00 | 69.54 | 70.27 | 0 | -0.92(-1.29%) |
Jul 08, 2013 | 74.68 | 75.18 | 71.01 | 71.19 | 114,524 | -3.51(-4.70%) |
Jul 05, 2013 | 75.52 | 75.52 | 73.96 | 74.70 | 0 | +0.20(+0.27%) |
Jul 03, 2013 | 74.24 | 74.72 | 73.73 | 74.50 | 0 | +0.01(+0.01%) |
Jul 02, 2013 | 74.80 | 76.00 | 74.24 | 74.49 | 0 | -1.12(-1.48%) |
Jul 01, 2013 | 73.12 | 75.69 | 72.94 | 75.61 | 0 | +2.78(+3.82%) |
Jun 28, 2013 | 72.59 | 73.19 | 72.13 | 72.83 | 271,747 | +0.10(+0.14%) |
Jun 27, 2013 | 72.47 | 73.00 | 72.10 | 72.73 | 0 | +0.45(+0.62%) |
Jun 26, 2013 | 74.24 | 74.39 | 72.16 | 72.28 | 0 | -1.54(-2.09%) |
Jun 25, 2013 | 74.57 | 74.85 | 72.19 | 73.82 | 0 | -0.30(-0.40%) |
Jun 24, 2013 | 73.82 | 74.53 | 73.59 | 74.12 | 0 | +0.07(+0.09%) |
Jun 21, 2013 | 73.90 | 74.43 | 72.65 | 74.05 | 88,641 | +0.19(+0.26%) |
Jun 20, 2013 | 74.16 | 74.97 | 73.44 | 73.86 | 0 | -1.06(-1.41%) |
Jun 19, 2013 | 75.92 | 75.92 | 74.72 | 74.92 | 0 | -0.90(-1.19%) |
Jun 18, 2013 | 74.53 | 75.91 | 74.53 | 75.82 | 0 | +1.13(+1.51%) |
Jun 17, 2013 | 75.40 | 75.75 | 74.30 | 74.69 | 44,645 | -0.29(-0.39%) |
Jun 14, 2013 | 75.42 | 75.42 | 74.55 | 74.98 | 0 | -0.45(-0.60%) |
Jun 13, 2013 | 75.20 | 75.81 | 74.83 | 75.43 | 17,407 | +0.59(+0.79%) |
Jun 12, 2013 | 75.49 | 75.67 | 74.53 | 74.84 | 42,767 | -0.48(-0.64%) |
Jun 11, 2013 | 75.77 | 76.08 | 75.15 | 75.32 | 36,357 | -1.37(-1.79%) |
Jun 10, 2013 | 77.39 | 77.39 | 76.48 | 76.69 | 0 | -0.67(-0.87%) |
Jun 07, 2013 | 77.30 | 77.45 | 76.54 | 77.36 | 0 | +0.37(+0.48%) |
Jun 06, 2013 | 76.28 | 77.82 | 75.19 | 76.99 | 86,630 | +0.87(+1.14%) |
Jun 05, 2013 | 77.25 | 77.30 | 72.19 | 76.12 | 0 | -4.19(-5.22%) |
Jun 04, 2013 | 79.89 | 80.55 | 79.26 | 80.31 | 0 | +0.30(+0.37%) |