Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 71.98 | 72.40 | 71.57 | 72.25 | 820,664 | +0.41(+0.57%) |
Aug 29, 2013 | 71.33 | 72.18 | 70.91 | 71.84 | 1,218,030 | +0.27(+0.38%) |
Aug 28, 2013 | 72.23 | 72.38 | 71.50 | 71.57 | 1,305,974 | -0.84(-1.16%) |
Aug 27, 2013 | 72.93 | 73.12 | 72.39 | 72.41 | 749,719 | -0.95(-1.30%) |
Aug 26, 2013 | 75.06 | 75.06 | 73.36 | 73.36 | 930,855 | -1.66(-2.21%) |
Aug 23, 2013 | 73.98 | 75.15 | 73.75 | 75.02 | 1,001,242 | +1.20(+1.63%) |
Aug 22, 2013 | 73.70 | 74.09 | 73.28 | 73.81 | 826,481 | +0.20(+0.28%) |
Aug 21, 2013 | 74.43 | 74.60 | 73.44 | 73.61 | 669,463 | -0.85(-1.14%) |
Aug 20, 2013 | 73.98 | 74.81 | 73.96 | 74.46 | 758,555 | +0.52(+0.71%) |
Aug 19, 2013 | 74.45 | 74.53 | 73.87 | 73.94 | 982,800 | -0.46(-0.62%) |
Aug 16, 2013 | 74.35 | 74.86 | 73.91 | 74.40 | 930,102 | -0.19(-0.25%) |
Aug 15, 2013 | 74.55 | 75.04 | 74.44 | 74.59 | 930,216 | -0.53(-0.71%) |
Aug 14, 2013 | 76.21 | 76.21 | 75.10 | 75.12 | 811,899 | -0.97(-1.27%) |
Aug 13, 2013 | 75.88 | 76.26 | 75.56 | 76.09 | 552,519 | +0.36(+0.47%) |
Aug 12, 2013 | 75.83 | 75.89 | 75.30 | 75.73 | 620,483 | -0.53(-0.70%) |
Aug 09, 2013 | 76.14 | 76.61 | 75.95 | 76.26 | 944,154 | +0.12(+0.15%) |
Aug 08, 2013 | 75.90 | 76.33 | 75.59 | 76.14 | 748,150 | +0.32(+0.42%) |
Aug 07, 2013 | 76.21 | 76.31 | 75.72 | 75.82 | 828,291 | -0.55(-0.72%) |
Aug 06, 2013 | 76.14 | 76.56 | 75.91 | 76.37 | 892,544 | +0.20(+0.27%) |
Aug 05, 2013 | 75.84 | 76.29 | 75.45 | 76.17 | 1,121,852 | +0.16(+0.21%) |
Aug 02, 2013 | 75.87 | 76.01 | 75.14 | 76.01 | 1,402,341 | +0.22(+0.29%) |
Aug 01, 2013 | 74.64 | 75.83 | 74.56 | 75.79 | 1,908,024 | +1.63(+2.19%) |
Jul 31, 2013 | 74.10 | 74.21 | 73.70 | 74.16 | 1,165,038 | +0.30(+0.40%) |
Jul 30, 2013 | 74.27 | 74.60 | 73.70 | 73.87 | 718,098 | -0.38(-0.51%) |
Jul 29, 2013 | 73.88 | 74.45 | 73.85 | 74.24 | 836,993 | +0.40(+0.54%) |
Jul 26, 2013 | 73.05 | 73.90 | 72.77 | 73.84 | 720,475 | +0.44(+0.60%) |
Jul 25, 2013 | 72.70 | 73.48 | 72.02 | 73.41 | 1,131,707 | +0.81(+1.11%) |
Jul 24, 2013 | 73.27 | 73.38 | 72.54 | 72.60 | 943,128 | -0.56(-0.77%) |
Jul 23, 2013 | 72.73 | 73.34 | 72.65 | 73.16 | 1,309,488 | +0.61(+0.84%) |
Jul 22, 2013 | 72.34 | 72.69 | 72.18 | 72.55 | 639,430 | +0.11(+0.15%) |
Jul 19, 2013 | 72.18 | 72.46 | 71.67 | 72.44 | 990,639 | +0.33(+0.46%) |
Jul 18, 2013 | 71.58 | 72.26 | 71.49 | 72.12 | 766,320 | +0.61(+0.85%) |
Jul 17, 2013 | 72.09 | 72.37 | 71.34 | 71.51 | 934,657 | -0.35(-0.49%) |
Jul 16, 2013 | 71.86 | 72.44 | 71.62 | 71.86 | 1,230,711 | -0.16(-0.22%) |
Jul 15, 2013 | 71.78 | 72.12 | 71.66 | 72.02 | 1,690,723 | +0.34(+0.47%) |
Jul 12, 2013 | 71.91 | 71.92 | 71.19 | 71.68 | 1,325,832 | -0.19(-0.26%) |
Jul 11, 2013 | 71.55 | 71.97 | 71.24 | 71.87 | 1,670,314 | +0.95(+1.34%) |
Jul 10, 2013 | 70.85 | 71.18 | 70.56 | 70.91 | 1,394,274 | -0.08(-0.11%) |
Jul 09, 2013 | 71.14 | 71.16 | 70.71 | 70.99 | 1,060,750 | +0.18(+0.25%) |
Jul 08, 2013 | 70.54 | 71.17 | 70.48 | 70.81 | 1,197,092 | +0.44(+0.62%) |
Jul 05, 2013 | 70.05 | 70.41 | 69.38 | 70.37 | 1,061,671 | +0.66(+0.95%) |
Jul 03, 2013 | 70.00 | 70.40 | 69.70 | 69.71 | 798,719 | -0.50(-0.71%) |
Jul 02, 2013 | 70.13 | 70.62 | 69.90 | 70.21 | 1,141,682 | -0.15(-0.21%) |
Jul 01, 2013 | 69.90 | 70.67 | 69.84 | 70.36 | 1,123,122 | +0.56(+0.81%) |
Jun 28, 2013 | 69.28 | 70.19 | 69.11 | 69.79 | 1,855,041 | +0.38(+0.54%) |
Jun 27, 2013 | 69.12 | 69.67 | 68.97 | 69.42 | 1,256,090 | +0.65(+0.94%) |
Jun 26, 2013 | 67.86 | 69.04 | 67.86 | 68.77 | 1,059,152 | +1.23(+1.82%) |
Jun 25, 2013 | 67.97 | 67.98 | 67.25 | 67.54 | 1,139,801 | +0.05(+0.08%) |
Jun 24, 2013 | 67.28 | 68.09 | 66.99 | 67.49 | 1,252,221 | -0.26(-0.38%) |
Jun 21, 2013 | 66.85 | 67.75 | 66.61 | 67.75 | 3,792,356 | +1.08(+1.62%) |
Jun 20, 2013 | 68.33 | 68.65 | 66.56 | 66.67 | 1,930,469 | -2.19(-3.18%) |
Jun 19, 2013 | 69.87 | 70.40 | 68.86 | 68.86 | 1,094,898 | -1.20(-1.71%) |
Jun 18, 2013 | 70.15 | 70.30 | 69.87 | 70.05 | 845,685 | -0.09(-0.12%) |
Jun 17, 2013 | 70.12 | 70.45 | 69.77 | 70.14 | 918,649 | +0.45(+0.64%) |
Jun 14, 2013 | 68.79 | 69.86 | 68.40 | 69.69 | 1,155,199 | +0.98(+1.43%) |
Jun 13, 2013 | 68.43 | 68.76 | 67.90 | 68.71 | 1,254,893 | +0.17(+0.25%) |
Jun 12, 2013 | 69.11 | 69.14 | 68.54 | 68.54 | 990,370 | -0.19(-0.27%) |
Jun 11, 2013 | 68.47 | 69.47 | 68.22 | 68.72 | 1,161,791 | -0.11(-0.16%) |
Jun 10, 2013 | 69.83 | 70.02 | 68.39 | 68.83 | 2,309,688 | -1.12(-1.60%) |
Jun 07, 2013 | 69.11 | 69.95 | 69.05 | 69.95 | 1,455,127 | +1.33(+1.94%) |
Jun 06, 2013 | 68.77 | 68.83 | 68.08 | 68.62 | 1,634,377 | -0.09(-0.13%) |
Jun 05, 2013 | 69.33 | 69.48 | 68.67 | 68.71 | 1,719,052 | -0.79(-1.14%) |
Jun 04, 2013 | 69.16 | 69.69 | 68.98 | 69.50 | 1,695,963 | +0.35(+0.51%) |