Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 86.30 | 86.61 | 85.41 | 86.09 | 320,863 | -0.15(-0.17%) |
Aug 29, 2013 | 85.49 | 86.36 | 85.29 | 86.24 | 323,719 | +0.50(+0.58%) |
Aug 28, 2013 | 87.00 | 87.61 | 84.91 | 85.74 | 966,322 | -2.01(-2.29%) |
Aug 27, 2013 | 82.58 | 88.73 | 82.58 | 87.75 | 1,738,691 | +6.43(+7.91%) |
Aug 26, 2013 | 81.04 | 81.88 | 80.64 | 81.32 | 521,682 | +0.52(+0.64%) |
Aug 23, 2013 | 80.29 | 81.03 | 79.97 | 80.80 | 344,239 | +0.52(+0.65%) |
Aug 22, 2013 | 79.79 | 80.70 | 79.45 | 80.28 | 157,544 | +0.43(+0.54%) |
Aug 21, 2013 | 80.48 | 80.53 | 79.08 | 79.85 | 257,633 | -0.52(-0.65%) |
Aug 20, 2013 | 79.01 | 80.86 | 79.01 | 80.37 | 248,460 | +1.53(+1.94%) |
Aug 19, 2013 | 78.70 | 79.48 | 78.51 | 78.84 | 370,937 | +0.10(+0.13%) |
Aug 16, 2013 | 79.35 | 79.71 | 78.56 | 78.74 | 321,220 | -0.85(-1.07%) |
Aug 15, 2013 | 80.09 | 80.26 | 79.26 | 79.59 | 237,890 | -0.85(-1.06%) |
Aug 14, 2013 | 81.45 | 81.45 | 80.29 | 80.44 | 244,735 | -1.18(-1.45%) |
Aug 13, 2013 | 81.15 | 82.47 | 80.61 | 81.62 | 314,692 | +0.75(+0.93%) |
Aug 12, 2013 | 80.28 | 81.07 | 79.94 | 80.87 | 232,960 | +0.30(+0.37%) |
Aug 09, 2013 | 80.42 | 81.11 | 80.32 | 80.57 | 199,530 | -0.13(-0.16%) |
Aug 08, 2013 | 80.68 | 81.15 | 80.45 | 80.70 | 259,542 | +0.27(+0.34%) |
Aug 07, 2013 | 80.90 | 81.03 | 79.55 | 80.43 | 391,014 | -0.82(-1.01%) |
Aug 06, 2013 | 80.76 | 82.26 | 79.67 | 81.25 | 1,245,044 | +3.69(+4.76%) |
Aug 05, 2013 | 76.88 | 77.81 | 76.85 | 77.56 | 113,641 | +0.56(+0.73%) |
Aug 02, 2013 | 77.29 | 77.38 | 76.31 | 77.00 | 266,966 | -0.42(-0.54%) |
Aug 01, 2013 | 76.40 | 77.74 | 76.31 | 77.42 | 313,980 | +1.63(+2.15%) |
Jul 31, 2013 | 76.09 | 76.51 | 75.54 | 75.79 | 110,031 | -0.15(-0.20%) |
Jul 30, 2013 | 76.32 | 76.77 | 75.51 | 75.94 | 132,586 | -0.10(-0.13%) |
Jul 29, 2013 | 76.26 | 76.91 | 75.82 | 76.04 | 111,128 | -0.39(-0.51%) |
Jul 26, 2013 | 75.61 | 76.54 | 75.61 | 76.43 | 219,440 | +0.47(+0.62%) |
Jul 25, 2013 | 75.39 | 76.14 | 75.20 | 75.96 | 151,566 | +0.47(+0.62%) |
Jul 24, 2013 | 76.07 | 76.07 | 75.18 | 75.49 | 331,188 | -0.31(-0.41%) |
Jul 23, 2013 | 77.36 | 77.39 | 75.75 | 75.80 | 502,316 | -1.41(-1.83%) |
Jul 22, 2013 | 77.35 | 77.63 | 77.16 | 77.21 | 186,059 | -0.39(-0.50%) |
Jul 19, 2013 | 78.48 | 78.48 | 77.43 | 77.60 | 140,136 | -0.82(-1.05%) |
Jul 18, 2013 | 78.02 | 79.13 | 77.70 | 78.42 | 155,680 | +0.53(+0.68%) |
Jul 17, 2013 | 78.32 | 78.37 | 77.29 | 77.89 | 365,050 | -0.28(-0.36%) |
Jul 16, 2013 | 78.29 | 78.92 | 77.92 | 78.17 | 314,191 | -0.30(-0.38%) |
Jul 15, 2013 | 77.95 | 78.65 | 77.82 | 78.47 | 492,490 | -0.51(-0.65%) |
Jul 12, 2013 | 78.67 | 79.42 | 78.67 | 78.98 | 309,013 | +0.15(+0.19%) |
Jul 11, 2013 | 79.00 | 79.60 | 78.66 | 78.83 | 194,914 | +0.48(+0.61%) |
Jul 10, 2013 | 77.87 | 78.57 | 77.87 | 78.35 | 451,509 | +0.28(+0.36%) |
Jul 09, 2013 | 78.24 | 78.69 | 77.98 | 78.07 | 364,504 | +0.12(+0.15%) |
Jul 08, 2013 | 77.31 | 79.58 | 77.31 | 77.95 | 607,964 | +0.97(+1.26%) |
Jul 05, 2013 | 76.42 | 77.50 | 75.72 | 76.98 | 170,912 | +0.89(+1.17%) |
Jul 03, 2013 | 75.86 | 76.21 | 75.50 | 76.09 | 152,014 | -0.16(-0.21%) |
Jul 02, 2013 | 75.20 | 76.39 | 75.20 | 76.25 | 389,304 | +0.95(+1.26%) |
Jul 01, 2013 | 73.81 | 75.96 | 73.25 | 75.30 | 474,328 | +1.83(+2.49%) |
Jun 28, 2013 | 74.00 | 74.49 | 73.41 | 73.47 | 752,641 | -0.90(-1.21%) |
Jun 27, 2013 | 73.85 | 74.83 | 73.85 | 74.37 | 148,482 | +0.79(+1.07%) |
Jun 26, 2013 | 73.69 | 74.05 | 73.11 | 73.58 | 251,777 | +0.45(+0.62%) |
Jun 25, 2013 | 72.57 | 73.51 | 72.45 | 73.13 | 191,747 | +1.23(+1.71%) |
Jun 24, 2013 | 72.14 | 72.62 | 70.93 | 71.90 | 241,213 | -0.82(-1.13%) |
Jun 21, 2013 | 72.80 | 72.98 | 72.10 | 72.72 | 286,288 | +0.36(+0.50%) |
Jun 20, 2013 | 73.25 | 73.38 | 72.20 | 72.36 | 204,755 | -1.35(-1.83%) |
Jun 19, 2013 | 74.28 | 74.78 | 73.66 | 73.71 | 244,333 | -0.69(-0.93%) |
Jun 18, 2013 | 74.33 | 74.69 | 73.96 | 74.40 | 283,545 | +0.25(+0.34%) |
Jun 17, 2013 | 74.82 | 74.83 | 73.71 | 74.15 | 256,314 | -0.26(-0.35%) |
Jun 14, 2013 | 74.36 | 74.69 | 73.82 | 74.41 | 328,801 | -0.24(-0.32%) |
Jun 13, 2013 | 73.99 | 74.92 | 73.43 | 74.65 | 283,270 | +0.75(+1.01%) |
Jun 12, 2013 | 74.32 | 74.88 | 73.73 | 73.90 | 264,611 | +0.07(+0.09%) |
Jun 11, 2013 | 73.50 | 74.79 | 73.50 | 73.83 | 617,658 | -0.07(-0.09%) |
Jun 10, 2013 | 73.36 | 73.96 | 72.88 | 73.90 | 538,594 | +0.90(+1.23%) |
Jun 07, 2013 | 74.06 | 74.06 | 72.83 | 73.00 | 683,991 | -0.50(-0.68%) |
Jun 06, 2013 | 73.37 | 73.83 | 72.68 | 73.50 | 399,631 | -0.22(-0.30%) |
Jun 05, 2013 | 74.17 | 74.71 | 73.58 | 73.72 | 362,747 | -0.49(-0.66%) |
Jun 04, 2013 | 73.36 | 74.57 | 73.36 | 74.21 | 406,928 | +0.67(+0.91%) |