Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 74.40 | 74.78 | 73.62 | 73.89 | 68,123 | -0.67(-0.90%) |
Aug 29, 2013 | 73.44 | 74.63 | 73.44 | 74.56 | 83,809 | +0.94(+1.28%) |
Aug 28, 2013 | 73.32 | 74.18 | 72.30 | 73.62 | 113,824 | +0.29(+0.40%) |
Aug 27, 2013 | 74.11 | 74.91 | 73.14 | 73.33 | 94,111 | -1.88(-2.50%) |
Aug 26, 2013 | 75.28 | 75.95 | 74.55 | 75.21 | 112,252 | -0.10(-0.13%) |
Aug 23, 2013 | 75.39 | 75.50 | 74.95 | 75.31 | 67,248 | -0.08(-0.11%) |
Aug 22, 2013 | 74.72 | 75.50 | 74.72 | 75.39 | 54,780 | +0.98(+1.32%) |
Aug 21, 2013 | 73.84 | 75.18 | 73.84 | 74.41 | 83,325 | +0.23(+0.31%) |
Aug 20, 2013 | 72.88 | 74.30 | 72.88 | 74.18 | 52,565 | +1.42(+1.95%) |
Aug 19, 2013 | 73.12 | 73.79 | 72.74 | 72.76 | 98,288 | -0.47(-0.64%) |
Aug 16, 2013 | 72.85 | 74.12 | 72.31 | 73.23 | 112,918 | -0.02(-0.03%) |
Aug 15, 2013 | 74.26 | 74.29 | 73.21 | 73.25 | 111,393 | -1.92(-2.55%) |
Aug 14, 2013 | 75.13 | 75.40 | 75.08 | 75.17 | 105,417 | -0.09(-0.12%) |
Aug 13, 2013 | 75.75 | 75.79 | 74.89 | 75.26 | 150,916 | -0.53(-0.70%) |
Aug 12, 2013 | 74.70 | 75.80 | 74.70 | 75.79 | 87,675 | +0.52(+0.69%) |
Aug 09, 2013 | 75.46 | 75.62 | 74.97 | 75.27 | 118,009 | -0.19(-0.25%) |
Aug 08, 2013 | 75.11 | 78.86 | 74.90 | 75.46 | 139,123 | +0.78(+1.04%) |
Aug 07, 2013 | 74.81 | 75.24 | 74.34 | 74.68 | 172,165 | -0.48(-0.64%) |
Aug 06, 2013 | 75.63 | 75.63 | 74.25 | 75.16 | 173,127 | -0.64(-0.84%) |
Aug 05, 2013 | 75.63 | 76.00 | 75.09 | 75.80 | 151,459 | +0.12(+0.16%) |
Aug 02, 2013 | 75.92 | 75.92 | 75.26 | 75.68 | 212,048 | +0.04(+0.05%) |
Aug 01, 2013 | 75.21 | 75.81 | 74.98 | 75.64 | 242,696 | +1.02(+1.37%) |
Jul 31, 2013 | 75.25 | 75.55 | 74.59 | 74.62 | 116,410 | -0.39(-0.52%) |
Jul 30, 2013 | 75.18 | 75.60 | 74.74 | 75.01 | 179,482 | -0.15(-0.20%) |
Jul 29, 2013 | 77.19 | 77.51 | 75.09 | 75.16 | 172,018 | -2.35(-3.03%) |
Jul 26, 2013 | 78.55 | 78.99 | 76.69 | 77.51 | 138,274 | -1.23(-1.56%) |
Jul 25, 2013 | 75.00 | 78.92 | 69.30 | 78.74 | 498,864 | +2.19(+2.86%) |
Jul 24, 2013 | 76.93 | 77.32 | 76.37 | 76.55 | 150,410 | -0.25(-0.33%) |
Jul 23, 2013 | 78.21 | 78.59 | 76.79 | 76.80 | 129,502 | -0.99(-1.27%) |
Jul 22, 2013 | 77.25 | 78.32 | 77.08 | 77.79 | 120,967 | +0.71(+0.92%) |
Jul 19, 2013 | 76.29 | 77.29 | 75.95 | 77.08 | 88,003 | +0.72(+0.94%) |
Jul 18, 2013 | 75.51 | 76.40 | 75.48 | 76.36 | 79,763 | +1.02(+1.36%) |
Jul 17, 2013 | 74.94 | 75.38 | 74.61 | 75.34 | 55,454 | +0.56(+0.75%) |
Jul 16, 2013 | 75.04 | 75.04 | 74.31 | 74.78 | 110,242 | -0.42(-0.56%) |
Jul 15, 2013 | 75.70 | 76.08 | 74.79 | 75.20 | 191,238 | -0.58(-0.77%) |
Jul 12, 2013 | 75.17 | 76.12 | 74.90 | 75.78 | 133,073 | +0.39(+0.52%) |
Jul 11, 2013 | 73.55 | 75.42 | 73.45 | 75.39 | 124,751 | +2.60(+3.57%) |
Jul 10, 2013 | 72.03 | 72.91 | 72.00 | 72.79 | 96,607 | +0.54(+0.75%) |
Jul 09, 2013 | 72.44 | 72.59 | 71.95 | 72.25 | 223,897 | +0.23(+0.32%) |
Jul 08, 2013 | 71.41 | 72.15 | 71.39 | 72.02 | 218,950 | +0.92(+1.29%) |
Jul 05, 2013 | 71.07 | 71.34 | 70.42 | 71.10 | 199,555 | +0.69(+0.98%) |
Jul 03, 2013 | 69.51 | 70.56 | 69.31 | 70.41 | 91,547 | +0.44(+0.63%) |
Jul 02, 2013 | 70.16 | 70.88 | 69.65 | 69.97 | 100,580 | +0.01(+0.01%) |
Jul 01, 2013 | 69.30 | 70.19 | 68.59 | 69.96 | 191,922 | +1.41(+2.06%) |
Jun 28, 2013 | 69.01 | 69.77 | 68.49 | 68.55 | 213,115 | -0.56(-0.81%) |
Jun 27, 2013 | 68.65 | 69.23 | 68.48 | 69.11 | 225,343 | +0.82(+1.20%) |
Jun 26, 2013 | 68.47 | 69.13 | 68.20 | 68.29 | 120,264 | +0.37(+0.54%) |
Jun 25, 2013 | 68.21 | 68.21 | 67.37 | 67.92 | 171,054 | +0.23(+0.34%) |
Jun 24, 2013 | 67.32 | 68.23 | 67.13 | 67.69 | 97,991 | -0.45(-0.66%) |
Jun 21, 2013 | 68.29 | 68.52 | 67.25 | 68.14 | 146,973 | +0.12(+0.18%) |
Jun 20, 2013 | 68.50 | 69.11 | 67.89 | 68.02 | 93,283 | -1.26(-1.82%) |
Jun 19, 2013 | 70.08 | 70.32 | 69.22 | 69.28 | 93,166 | -0.76(-1.09%) |
Jun 18, 2013 | 70.00 | 70.49 | 69.80 | 70.04 | 118,279 | +0.15(+0.21%) |
Jun 17, 2013 | 68.63 | 70.19 | 68.44 | 69.89 | 123,528 | +1.72(+2.52%) |
Jun 14, 2013 | 67.93 | 68.21 | 67.27 | 68.17 | 148,841 | +0.35(+0.52%) |
Jun 13, 2013 | 67.33 | 67.96 | 66.65 | 67.82 | 167,815 | +0.22(+0.33%) |
Jun 12, 2013 | 68.86 | 68.86 | 67.42 | 67.60 | 153,531 | -0.82(-1.20%) |
Jun 11, 2013 | 68.65 | 69.23 | 68.24 | 68.42 | 112,657 | -0.87(-1.26%) |
Jun 10, 2013 | 70.10 | 70.10 | 69.10 | 69.29 | 129,440 | -0.43(-0.62%) |
Jun 07, 2013 | 69.78 | 69.95 | 69.27 | 69.72 | 210,473 | +0.37(+0.53%) |
Jun 06, 2013 | 69.11 | 69.60 | 68.50 | 69.35 | 175,375 | +0.29(+0.42%) |
Jun 05, 2013 | 70.14 | 70.47 | 68.76 | 69.06 | 315,961 | -1.09(-1.55%) |
Jun 04, 2013 | 69.79 | 70.49 | 69.17 | 70.15 | 227,416 | +0.53(+0.76%) |