Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 78.08 | 78.24 | 77.08 | 77.33 | 1,206,919 | -0.66(-0.85%) |
Aug 29, 2013 | 77.50 | 78.35 | 77.10 | 77.99 | 1,044,304 | +0.60(+0.78%) |
Aug 28, 2013 | 77.49 | 77.88 | 77.10 | 77.39 | 1,594,923 | +0.02(+0.02%) |
Aug 27, 2013 | 78.60 | 79.11 | 77.29 | 77.37 | 1,537,764 | -1.35(-1.71%) |
Aug 26, 2013 | 78.94 | 79.22 | 78.48 | 78.72 | 1,247,679 | -0.02(-0.02%) |
Aug 23, 2013 | 78.28 | 78.84 | 78.14 | 78.74 | 1,934,469 | +0.45(+0.57%) |
Aug 22, 2013 | 78.51 | 78.98 | 78.18 | 78.29 | 1,227,254 | +0.02(+0.03%) |
Aug 21, 2013 | 77.91 | 78.82 | 77.86 | 78.26 | 1,539,750 | +0.22(+0.28%) |
Aug 20, 2013 | 78.09 | 78.65 | 78.00 | 78.05 | 2,003,998 | +0.00(+0.00%) |
Aug 19, 2013 | 78.16 | 79.08 | 78.03 | 78.05 | 1,773,315 | -0.23(-0.30%) |
Aug 16, 2013 | 77.91 | 78.80 | 77.81 | 78.28 | 1,907,145 | +0.19(+0.25%) |
Aug 15, 2013 | 78.25 | 78.97 | 77.81 | 78.09 | 1,915,833 | -0.90(-1.14%) |
Aug 14, 2013 | 79.27 | 79.45 | 78.84 | 78.99 | 1,601,489 | -0.32(-0.41%) |
Aug 13, 2013 | 79.34 | 79.58 | 78.62 | 79.31 | 2,024,548 | +0.27(+0.35%) |
Aug 12, 2013 | 79.44 | 79.65 | 79.00 | 79.04 | 1,379,569 | -0.47(-0.59%) |
Aug 09, 2013 | 79.60 | 79.84 | 79.13 | 79.50 | 1,813,231 | -0.10(-0.13%) |
Aug 08, 2013 | 80.00 | 80.28 | 79.55 | 79.60 | 1,848,470 | -0.18(-0.23%) |
Aug 07, 2013 | 78.56 | 79.83 | 78.56 | 79.79 | 1,657,543 | +0.79(+1.00%) |
Aug 06, 2013 | 79.35 | 79.80 | 78.92 | 79.00 | 1,805,743 | -0.45(-0.57%) |
Aug 05, 2013 | 79.00 | 79.61 | 78.68 | 79.45 | 2,093,268 | +0.44(+0.56%) |
Aug 02, 2013 | 78.65 | 80.14 | 77.67 | 79.00 | 6,391,572 | +1.50(+1.93%) |
Aug 01, 2013 | 76.97 | 77.84 | 76.97 | 77.51 | 2,803,940 | +0.86(+1.12%) |
Jul 31, 2013 | 75.68 | 77.28 | 75.60 | 76.65 | 3,500,155 | +0.93(+1.23%) |
Jul 30, 2013 | 76.41 | 77.03 | 75.28 | 75.72 | 2,506,374 | -0.37(-0.49%) |
Jul 29, 2013 | 75.12 | 76.21 | 75.11 | 76.09 | 1,934,042 | +0.69(+0.92%) |
Jul 26, 2013 | 74.97 | 75.40 | 74.71 | 75.40 | 1,933,799 | +0.12(+0.17%) |
Jul 25, 2013 | 75.19 | 75.41 | 74.71 | 75.27 | 1,668,170 | +0.09(+0.12%) |
Jul 24, 2013 | 75.65 | 77.42 | 74.41 | 75.18 | 3,714,502 | +1.28(+1.74%) |
Jul 23, 2013 | 74.11 | 74.35 | 73.47 | 73.90 | 2,063,639 | +0.27(+0.36%) |
Jul 22, 2013 | 73.78 | 73.78 | 73.51 | 73.63 | 1,125,225 | +0.07(+0.09%) |
Jul 19, 2013 | 73.10 | 73.61 | 73.10 | 73.57 | 1,682,444 | +0.20(+0.27%) |
Jul 18, 2013 | 72.23 | 73.56 | 72.23 | 73.37 | 1,836,127 | +0.46(+0.63%) |
Jul 17, 2013 | 72.77 | 73.17 | 72.65 | 72.91 | 1,244,574 | +0.30(+0.41%) |
Jul 16, 2013 | 73.66 | 73.73 | 72.57 | 72.61 | 1,553,818 | -0.87(-1.19%) |
Jul 15, 2013 | 73.48 | 73.79 | 73.28 | 73.48 | 1,262,734 | +0.20(+0.27%) |
Jul 12, 2013 | 73.13 | 73.37 | 72.54 | 73.28 | 2,091,821 | +0.22(+0.31%) |
Jul 11, 2013 | 73.03 | 73.18 | 72.74 | 73.06 | 1,605,167 | +0.71(+0.98%) |
Jul 10, 2013 | 71.21 | 72.59 | 71.19 | 72.35 | 2,054,689 | +1.14(+1.60%) |
Jul 09, 2013 | 71.19 | 71.60 | 71.10 | 71.21 | 1,268,591 | +0.37(+0.52%) |
Jul 08, 2013 | 70.30 | 70.94 | 70.00 | 70.84 | 1,820,970 | +0.95(+1.36%) |
Jul 05, 2013 | 69.25 | 69.91 | 69.13 | 69.90 | 798,171 | +0.85(+1.23%) |
Jul 03, 2013 | 68.26 | 69.27 | 68.06 | 69.05 | 855,010 | +0.63(+0.92%) |
Jul 02, 2013 | 69.17 | 69.30 | 68.11 | 68.41 | 1,403,666 | -0.98(-1.42%) |
Jul 01, 2013 | 68.92 | 69.94 | 68.70 | 69.40 | 1,091,739 | +0.46(+0.66%) |
Jun 28, 2013 | 69.10 | 69.58 | 68.74 | 68.94 | 1,363,781 | -0.34(-0.49%) |
Jun 27, 2013 | 68.65 | 69.48 | 68.58 | 69.28 | 1,144,271 | +1.14(+1.67%) |
Jun 26, 2013 | 67.86 | 68.37 | 67.72 | 68.14 | 1,824,911 | +0.94(+1.40%) |
Jun 25, 2013 | 68.00 | 68.05 | 67.14 | 67.20 | 1,878,486 | -0.30(-0.44%) |
Jun 24, 2013 | 67.79 | 68.11 | 67.17 | 67.50 | 1,787,626 | -0.65(-0.95%) |
Jun 21, 2013 | 68.74 | 68.91 | 68.14 | 68.15 | 3,350,919 | -0.10(-0.15%) |
Jun 20, 2013 | 68.52 | 69.24 | 68.23 | 68.25 | 1,748,240 | -0.84(-1.22%) |
Jun 19, 2013 | 69.82 | 70.20 | 69.08 | 69.09 | 1,406,637 | -0.79(-1.13%) |
Jun 18, 2013 | 69.76 | 70.22 | 69.33 | 69.88 | 1,476,047 | +0.22(+0.31%) |
Jun 17, 2013 | 69.34 | 70.19 | 69.32 | 69.66 | 1,201,847 | +0.66(+0.95%) |
Jun 14, 2013 | 68.88 | 69.67 | 68.77 | 69.00 | 1,208,175 | +0.02(+0.02%) |
Jun 13, 2013 | 68.83 | 70.05 | 68.69 | 68.99 | 2,154,963 | +0.21(+0.30%) |
Jun 12, 2013 | 69.53 | 69.58 | 68.69 | 68.78 | 1,164,059 | -0.30(-0.43%) |
Jun 11, 2013 | 69.17 | 69.71 | 68.98 | 69.08 | 1,609,438 | -0.65(-0.93%) |
Jun 10, 2013 | 70.08 | 70.19 | 69.50 | 69.73 | 1,801,737 | -0.11(-0.15%) |
Jun 07, 2013 | 68.73 | 69.94 | 68.73 | 69.84 | 1,702,496 | +1.36(+1.98%) |
Jun 06, 2013 | 67.84 | 68.61 | 67.37 | 68.48 | 2,164,479 | +0.67(+0.98%) |
Jun 05, 2013 | 68.38 | 69.15 | 67.73 | 67.81 | 1,439,792 | -0.81(-1.18%) |
Jun 04, 2013 | 68.99 | 69.33 | 68.40 | 68.62 | 1,562,294 | -0.52(-0.75%) |