Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 78.03 | 78.38 | 78.00 | 78.38 | 1,094 | -1.01(-1.27%) |
Aug 27, 2013 | 78.80 | 79.38 | 79.38 | 79.38 | 300 | -1.37(-1.69%) |
Aug 26, 2013 | 78.70 | 80.75 | 78.70 | 80.75 | 300 | +0.75(+0.94%) |
Aug 21, 2013 | 82.50 | 80.00 | 80.00 | 80.00 | 2,800 | -3.15(-3.79%) |
Aug 20, 2013 | 83.45 | 83.45 | 82.10 | 83.15 | 1,819 | +1.48(+1.81%) |
Aug 19, 2013 | 82.41 | 82.41 | 81.57 | 81.67 | 1,600 | -0.84(-1.02%) |
Aug 16, 2013 | 83.06 | 83.58 | 82.51 | 82.51 | 1,648 | -1.18(-1.41%) |
Aug 15, 2013 | 83.69 | 83.69 | 83.69 | 83.69 | 100 | -0.06(-0.07%) |
Aug 14, 2013 | 84.36 | 84.50 | 83.05 | 83.75 | 2,331 | +0.60(+0.72%) |
Aug 13, 2013 | 82.25 | 83.49 | 82.25 | 83.15 | 800 | +1.04(+1.27%) |
Aug 12, 2013 | 82.05 | 82.11 | 81.76 | 82.11 | 2,152 | +0.05(+0.06%) |
Aug 09, 2013 | 81.25 | 82.06 | 81.21 | 82.06 | 443 | +1.36(+1.68%) |
Aug 08, 2013 | 79.28 | 80.70 | 79.27 | 80.70 | 1,750 | +0.20(+0.25%) |
Aug 07, 2013 | 79.75 | 81.79 | 79.75 | 80.50 | 2,112 | +0.75(+0.94%) |
Aug 06, 2013 | 79.74 | 80.25 | 79.74 | 79.75 | 2,158 | +0.00(+0.00%) |
Aug 05, 2013 | 79.38 | 79.75 | 79.38 | 79.75 | 300 | +0.37(+0.46%) |
Aug 02, 2013 | 79.40 | 79.40 | 79.37 | 79.38 | 992 | +0.00(+0.00%) |
Aug 01, 2013 | 77.63 | 79.62 | 77.63 | 79.38 | 2,373 | -0.20(-0.25%) |
Jul 31, 2013 | 79.60 | 79.60 | 77.63 | 79.58 | 300 | +0.52(+0.66%) |
Jul 30, 2013 | 78.89 | 79.36 | 78.89 | 79.06 | 700 | +1.56(+2.01%) |
Jul 29, 2013 | 77.47 | 78.50 | 77.28 | 77.50 | 1,715 | -1.47(-1.86%) |
Jul 26, 2013 | 78.98 | 79.00 | 78.89 | 78.97 | 400 | +1.37(+1.77%) |
Jul 25, 2013 | 77.60 | 77.60 | 77.60 | 77.60 | 100 | -1.40(-1.77%) |
Jul 24, 2013 | 78.60 | 79.00 | 78.60 | 79.00 | 550 | +0.43(+0.55%) |
Jul 23, 2013 | 79.00 | 79.00 | 78.57 | 78.57 | 500 | -0.23(-0.29%) |
Jul 22, 2013 | 79.06 | 79.00 | 78.80 | 78.80 | 1,300 | -0.20(-0.25%) |
Jul 19, 2013 | 78.94 | 79.14 | 78.75 | 79.00 | 2,624 | -0.15(-0.19%) |
Jul 18, 2013 | 78.64 | 79.20 | 78.64 | 79.15 | 1,150 | +0.18(+0.23%) |
Jul 16, 2013 | 78.97 | 78.97 | 78.97 | 78.97 | 100 | -0.18(-0.23%) |
Jul 15, 2013 | 79.15 | 79.15 | 79.15 | 79.15 | 100 | +1.58(+2.04%) |
Jul 12, 2013 | 78.00 | 78.00 | 77.57 | 77.57 | 1,050 | -0.45(-0.58%) |
Jul 11, 2013 | 78.00 | 78.02 | 78.00 | 78.02 | 240 | -1.22(-1.54%) |
Jul 10, 2013 | 79.24 | 79.24 | 79.24 | 79.24 | 100 | +1.23(+1.58%) |
Jul 09, 2013 | 78.00 | 78.01 | 78.01 | 78.01 | 340 | -0.40(-0.51%) |
Jul 08, 2013 | 78.51 | 78.51 | 78.41 | 78.41 | 200 | -1.09(-1.37%) |
Jul 05, 2013 | 79.50 | 79.50 | 79.50 | 79.50 | 300 | +0.02(+0.03%) |
Jul 03, 2013 | 77.58 | 79.48 | 77.58 | 79.48 | 500 | +0.68(+0.86%) |
Jul 02, 2013 | 78.80 | 78.80 | 78.80 | 78.80 | 100 | -0.70(-0.88%) |
Jul 01, 2013 | 79.50 | 79.50 | 79.50 | 79.50 | 270 | -0.25(-0.31%) |
Jun 28, 2013 | 79.55 | 79.75 | 79.25 | 79.75 | 360 | +0.50(+0.63%) |
Jun 27, 2013 | 77.00 | 79.50 | 77.00 | 79.25 | 14,729 | +3.24(+4.26%) |
Jun 26, 2013 | 77.50 | 77.50 | 76.00 | 76.01 | 1,200 | -1.49(-1.92%) |
Jun 25, 2013 | 76.95 | 80.94 | 72.12 | 77.50 | 2,129 | +1.50(+1.98%) |
Jun 24, 2013 | 76.00 | 76.00 | 76.00 | 76.00 | 261 | -0.60(-0.78%) |
Jun 21, 2013 | 76.60 | 76.60 | 76.60 | 76.60 | 100 | +0.29(+0.38%) |
Jun 20, 2013 | 77.50 | 77.50 | 76.31 | 76.31 | 600 | -1.19(-1.54%) |
Jun 19, 2013 | 77.89 | 77.97 | 77.49 | 77.50 | 2,900 | -0.39(-0.50%) |
Jun 18, 2013 | 77.89 | 77.89 | 77.89 | 77.89 | 200 | +0.24(+0.31%) |
Jun 17, 2013 | 77.55 | 77.65 | 75.05 | 77.65 | 1,100 | +0.65(+0.84%) |
Jun 14, 2013 | 77.40 | 77.40 | 76.75 | 77.00 | 2,951 | -0.40(-0.52%) |
Jun 13, 2013 | 77.40 | 77.40 | 77.40 | 77.40 | 100 | -0.90(-1.15%) |
Jun 10, 2013 | 78.30 | 78.30 | 78.30 | 78.30 | 0 | +2.82(+3.74%) |
Jun 07, 2013 | 74.44 | 75.48 | 74.44 | 75.48 | 3,717 | +1.52(+2.06%) |
Jun 06, 2013 | 74.06 | 74.06 | 73.96 | 73.96 | 527 | -1.05(-1.40%) |
Jun 04, 2013 | 75.01 | 75.01 | 75.01 | 75.01 | 300 | -0.24(-0.32%) |