Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 78.82 | 79.02 | 78.69 | 78.86 | 2,392,446 | +0.00(+0.00%) |
Aug 29, 2013 | 78.58 | 78.87 | 78.49 | 78.86 | 3,258,739 | +0.08(+0.10%) |
Aug 28, 2013 | 78.64 | 78.78 | 78.51 | 78.78 | 3,567,205 | +0.01(+0.02%) |
Aug 27, 2013 | 78.48 | 78.80 | 78.44 | 78.77 | 3,438,512 | +0.33(+0.43%) |
Aug 26, 2013 | 78.35 | 78.45 | 78.31 | 78.43 | 1,986,477 | +0.16(+0.21%) |
Aug 23, 2013 | 77.73 | 78.28 | 77.69 | 78.27 | 3,338,947 | +0.52(+0.67%) |
Aug 22, 2013 | 77.46 | 77.78 | 77.46 | 77.75 | 3,594,488 | +0.36(+0.46%) |
Aug 21, 2013 | 77.71 | 77.89 | 77.35 | 77.39 | 3,312,794 | -0.47(-0.60%) |
Aug 20, 2013 | 77.63 | 77.94 | 77.63 | 77.86 | 3,013,532 | +0.47(+0.61%) |
Aug 19, 2013 | 77.65 | 77.73 | 77.38 | 77.38 | 7,002,410 | -0.43(-0.55%) |
Aug 16, 2013 | 78.17 | 78.27 | 77.75 | 77.81 | 3,539,566 | -0.39(-0.50%) |
Aug 15, 2013 | 78.19 | 78.42 | 78.12 | 78.20 | 2,571,654 | -0.56(-0.71%) |
Aug 14, 2013 | 78.84 | 78.93 | 78.73 | 78.76 | 2,471,061 | -0.13(-0.17%) |
Aug 13, 2013 | 79.02 | 79.11 | 78.82 | 78.89 | 1,751,364 | -0.57(-0.71%) |
Aug 12, 2013 | 79.57 | 79.64 | 79.41 | 79.46 | 1,494,927 | -0.04(-0.05%) |
Aug 09, 2013 | 79.53 | 79.57 | 79.34 | 79.50 | 773,648 | +0.00(+0.00%) |
Aug 08, 2013 | 79.46 | 79.64 | 79.44 | 79.50 | 1,377,528 | +0.17(+0.21%) |
Aug 07, 2013 | 79.25 | 79.42 | 79.24 | 79.33 | 1,356,196 | +0.17(+0.22%) |
Aug 06, 2013 | 79.07 | 79.24 | 79.02 | 79.16 | 1,501,328 | +0.05(+0.06%) |
Aug 05, 2013 | 79.30 | 79.40 | 79.09 | 79.11 | 4,460,639 | -0.30(-0.38%) |
Aug 02, 2013 | 79.28 | 79.50 | 79.25 | 79.41 | 2,548,552 | +0.39(+0.49%) |
Aug 01, 2013 | 79.48 | 79.48 | 78.91 | 79.02 | 2,645,929 | -0.63(-0.80%) |
Jul 31, 2013 | 79.19 | 79.73 | 79.07 | 79.65 | 3,281,718 | +0.01(+0.01%) |
Jul 30, 2013 | 79.78 | 79.82 | 79.53 | 79.64 | 1,915,286 | +0.02(+0.03%) |
Jul 29, 2013 | 79.65 | 79.75 | 79.58 | 79.62 | 3,180,752 | -0.13(-0.17%) |
Jul 26, 2013 | 79.74 | 79.83 | 79.62 | 79.76 | 1,470,614 | +0.08(+0.10%) |
Jul 25, 2013 | 79.40 | 79.67 | 79.37 | 79.67 | 3,032,993 | -0.10(-0.12%) |
Jul 24, 2013 | 79.78 | 79.89 | 79.48 | 79.77 | 2,819,458 | -0.39(-0.49%) |
Jul 23, 2013 | 80.06 | 80.24 | 79.98 | 80.16 | 1,189,637 | -0.13(-0.16%) |
Jul 22, 2013 | 80.19 | 80.30 | 80.17 | 80.28 | 3,215,181 | +0.18(+0.23%) |
Jul 19, 2013 | 79.81 | 80.12 | 79.78 | 80.10 | 3,932,714 | +0.44(+0.55%) |
Jul 18, 2013 | 79.94 | 79.94 | 79.57 | 79.67 | 1,610,290 | -0.14(-0.17%) |
Jul 17, 2013 | 79.89 | 80.08 | 79.79 | 79.80 | 1,795,139 | +0.23(+0.28%) |
Jul 16, 2013 | 79.64 | 79.69 | 79.48 | 79.58 | 2,338,055 | -0.12(-0.15%) |
Jul 15, 2013 | 79.34 | 79.71 | 79.24 | 79.69 | 4,757,106 | +0.51(+0.64%) |
Jul 12, 2013 | 79.50 | 79.62 | 79.10 | 79.19 | 2,888,552 | -0.22(-0.28%) |
Jul 11, 2013 | 79.18 | 79.42 | 79.00 | 79.41 | 3,133,458 | +0.92(+1.18%) |
Jul 10, 2013 | 78.76 | 78.89 | 78.44 | 78.48 | 4,182,859 | -0.23(-0.29%) |
Jul 09, 2013 | 78.62 | 78.94 | 78.64 | 78.71 | 5,805,135 | +0.07(+0.09%) |
Jul 08, 2013 | 78.26 | 78.64 | 78.26 | 78.64 | 4,452,960 | +0.64(+0.82%) |
Jul 05, 2013 | 78.01 | 78.18 | 77.69 | 78.00 | 3,595,097 | -1.00(-1.27%) |
Jul 03, 2013 | 79.21 | 79.33 | 78.98 | 79.01 | 3,065,830 | -0.23(-0.29%) |
Jul 02, 2013 | 79.14 | 79.39 | 79.04 | 79.23 | 3,184,785 | +0.25(+0.32%) |
Jul 01, 2013 | 78.64 | 79.23 | 78.64 | 78.98 | 4,098,149 | +0.20(+0.26%) |
Jun 28, 2013 | 78.42 | 78.81 | 78.25 | 78.78 | 4,270,563 | -0.05(-0.06%) |
Jun 27, 2013 | 78.50 | 78.88 | 78.50 | 78.83 | 2,228,458 | +0.71(+0.91%) |
Jun 26, 2013 | 78.16 | 78.33 | 77.99 | 78.12 | 2,899,549 | +0.59(+0.76%) |
Jun 25, 2013 | 77.77 | 77.96 | 77.40 | 77.53 | 5,270,158 | +0.26(+0.33%) |
Jun 24, 2013 | 77.24 | 77.71 | 77.02 | 77.28 | 8,747,438 | -0.51(-0.65%) |
Jun 21, 2013 | 78.51 | 78.66 | 77.78 | 77.78 | 5,925,584 | -0.64(-0.82%) |
Jun 20, 2013 | 78.93 | 78.95 | 78.18 | 78.42 | 9,592,790 | -1.10(-1.38%) |
Jun 19, 2013 | 80.76 | 80.80 | 79.49 | 79.52 | 4,072,479 | -1.14(-1.42%) |
Jun 18, 2013 | 80.60 | 80.80 | 80.52 | 80.67 | 2,522,266 | -0.16(-0.20%) |
Jun 17, 2013 | 81.04 | 81.18 | 80.79 | 80.83 | 2,695,671 | -0.12(-0.15%) |
Jun 14, 2013 | 81.05 | 81.21 | 80.92 | 80.94 | 1,852,273 | -0.06(-0.07%) |
Jun 13, 2013 | 80.30 | 81.04 | 80.26 | 81.00 | 3,569,546 | +0.86(+1.07%) |
Jun 12, 2013 | 80.27 | 80.48 | 80.06 | 80.14 | 5,004,368 | -0.28(-0.34%) |
Jun 11, 2013 | 80.06 | 80.44 | 79.88 | 80.42 | 5,746,880 | -0.15(-0.19%) |
Jun 10, 2013 | 80.56 | 80.74 | 80.46 | 80.57 | 4,199,517 | -0.25(-0.31%) |
Jun 07, 2013 | 81.03 | 81.24 | 80.68 | 80.82 | 4,558,340 | -0.32(-0.39%) |
Jun 06, 2013 | 80.80 | 81.42 | 80.70 | 81.14 | 3,606,513 | +0.35(+0.43%) |
Jun 05, 2013 | 80.97 | 81.10 | 80.74 | 80.79 | 6,600,205 | -0.12(-0.15%) |
Jun 04, 2013 | 81.07 | 81.28 | 80.90 | 80.91 | 5,375,864 | -0.32(-0.39%) |