Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 79.42 | 79.84 | 79.23 | 79.73 | 4,362,872 | +0.40(+0.50%) |
Aug 29, 2013 | 79.25 | 79.74 | 79.05 | 79.33 | 5,512,721 | -0.04(-0.05%) |
Aug 28, 2013 | 78.96 | 79.68 | 78.94 | 79.37 | 5,047,364 | +0.31(+0.39%) |
Aug 27, 2013 | 79.19 | 79.39 | 78.61 | 79.06 | 5,179,584 | -0.63(-0.79%) |
Aug 26, 2013 | 79.97 | 80.10 | 79.67 | 79.69 | 4,077,763 | -0.16(-0.20%) |
Aug 23, 2013 | 79.52 | 79.98 | 79.27 | 79.85 | 3,033,831 | +0.60(+0.76%) |
Aug 22, 2013 | 78.99 | 79.69 | 78.71 | 79.25 | 3,821,543 | +0.17(+0.21%) |
Aug 21, 2013 | 80.06 | 80.16 | 79.01 | 79.08 | 5,401,373 | -1.21(-1.51%) |
Aug 20, 2013 | 80.96 | 80.96 | 80.26 | 80.29 | 3,452,854 | -0.59(-0.73%) |
Aug 19, 2013 | 80.11 | 81.05 | 79.82 | 80.88 | 4,945,079 | +0.70(+0.87%) |
Aug 16, 2013 | 80.60 | 80.75 | 79.94 | 80.18 | 6,032,434 | -0.73(-0.90%) |
Aug 15, 2013 | 82.24 | 82.28 | 80.83 | 80.91 | 5,275,580 | -1.84(-2.22%) |
Aug 14, 2013 | 83.34 | 83.54 | 82.73 | 82.75 | 2,934,139 | -0.64(-0.77%) |
Aug 13, 2013 | 83.91 | 84.10 | 83.26 | 83.39 | 2,941,650 | -0.42(-0.50%) |
Aug 12, 2013 | 83.93 | 84.03 | 83.53 | 83.81 | 2,847,754 | -0.53(-0.63%) |
Aug 09, 2013 | 84.68 | 84.77 | 84.18 | 84.34 | 3,753,864 | -0.34(-0.40%) |
Aug 08, 2013 | 84.98 | 85.09 | 84.44 | 84.68 | 2,707,864 | -0.08(-0.09%) |
Aug 07, 2013 | 84.93 | 84.99 | 84.36 | 84.76 | 3,828,353 | -0.29(-0.34%) |
Aug 06, 2013 | 84.44 | 85.43 | 84.12 | 85.05 | 3,725,059 | +0.57(+0.67%) |
Aug 05, 2013 | 84.34 | 84.64 | 83.77 | 84.48 | 3,590,210 | +0.19(+0.23%) |
Aug 02, 2013 | 84.00 | 84.34 | 83.40 | 84.29 | 4,442,876 | +0.09(+0.11%) |
Aug 01, 2013 | 84.04 | 84.40 | 83.87 | 84.20 | 5,791,338 | +0.66(+0.79%) |
Jul 31, 2013 | 85.29 | 85.66 | 83.43 | 83.54 | 8,016,515 | -1.57(-1.84%) |
Jul 30, 2013 | 85.57 | 85.99 | 85.11 | 85.11 | 4,354,748 | -0.14(-0.16%) |
Jul 29, 2013 | 85.26 | 85.60 | 84.96 | 85.25 | 3,406,312 | -0.06(-0.07%) |
Jul 26, 2013 | 84.85 | 85.34 | 84.36 | 85.31 | 4,190,333 | -0.24(-0.28%) |
Jul 25, 2013 | 85.64 | 85.80 | 85.28 | 85.55 | 5,084,973 | -0.09(-0.11%) |
Jul 24, 2013 | 86.70 | 86.70 | 85.64 | 85.64 | 5,939,787 | -0.56(-0.65%) |
Jul 23, 2013 | 86.37 | 86.43 | 85.97 | 86.20 | 6,321,160 | -0.20(-0.23%) |
Jul 22, 2013 | 86.21 | 86.94 | 86.03 | 86.40 | 4,781,189 | -0.01(-0.01%) |
Jul 19, 2013 | 86.34 | 86.84 | 85.87 | 86.41 | 6,147,266 | -0.39(-0.45%) |
Jul 18, 2013 | 85.33 | 87.06 | 85.30 | 86.80 | 9,203,179 | +1.34(+1.57%) |
Jul 17, 2013 | 84.05 | 85.48 | 83.93 | 85.46 | 7,279,101 | +1.44(+1.71%) |
Jul 16, 2013 | 83.93 | 84.30 | 83.31 | 84.02 | 4,480,897 | -0.70(-0.83%) |
Jul 15, 2013 | 84.43 | 84.92 | 84.33 | 84.72 | 4,222,156 | +0.40(+0.47%) |
Jul 12, 2013 | 84.05 | 84.52 | 83.84 | 84.32 | 4,349,946 | -0.23(-0.27%) |
Jul 11, 2013 | 83.65 | 84.63 | 83.65 | 84.55 | 4,751,096 | +1.56(+1.88%) |
Jul 10, 2013 | 82.77 | 83.42 | 82.67 | 82.99 | 5,654,259 | +0.22(+0.27%) |
Jul 09, 2013 | 82.21 | 82.87 | 81.96 | 82.77 | 3,838,592 | +0.99(+1.21%) |
Jul 08, 2013 | 81.32 | 81.84 | 81.07 | 81.78 | 3,751,546 | +0.98(+1.21%) |
Jul 05, 2013 | 81.10 | 81.28 | 80.29 | 80.80 | 3,343,334 | +0.07(+0.09%) |
Jul 03, 2013 | 81.44 | 81.44 | 80.32 | 80.73 | 3,866,203 | -0.95(-1.16%) |
Jul 02, 2013 | 81.94 | 82.23 | 81.32 | 81.68 | 5,056,144 | -0.36(-0.44%) |
Jul 01, 2013 | 81.96 | 82.50 | 81.76 | 82.04 | 3,804,856 | +0.25(+0.31%) |
Jun 28, 2013 | 81.97 | 82.27 | 81.60 | 81.79 | 6,001,777 | +0.05(+0.06%) |
Jun 27, 2013 | 81.77 | 82.54 | 81.52 | 81.74 | 4,464,628 | +0.44(+0.54%) |
Jun 26, 2013 | 80.62 | 81.57 | 80.62 | 81.30 | 4,519,191 | +1.26(+1.57%) |
Jun 25, 2013 | 80.42 | 80.55 | 79.67 | 80.04 | 5,930,320 | -0.09(-0.11%) |
Jun 24, 2013 | 78.68 | 80.75 | 78.20 | 80.13 | 6,787,341 | +0.00(+0.00%) |
Jun 21, 2013 | 79.56 | 80.42 | 79.22 | 80.13 | 9,417,010 | +1.22(+1.55%) |
Jun 20, 2013 | 80.48 | 80.88 | 78.77 | 78.91 | 6,940,127 | -1.98(-2.45%) |
Jun 19, 2013 | 82.26 | 82.67 | 80.89 | 80.89 | 5,487,186 | -1.68(-2.03%) |
Jun 18, 2013 | 82.37 | 82.69 | 82.00 | 82.57 | 3,355,859 | +0.02(+0.02%) |
Jun 17, 2013 | 82.59 | 82.93 | 82.08 | 82.55 | 4,656,277 | +0.42(+0.51%) |
Jun 14, 2013 | 82.00 | 83.00 | 81.99 | 82.13 | 4,034,293 | +0.15(+0.18%) |
Jun 13, 2013 | 82.06 | 82.24 | 81.25 | 81.98 | 5,413,775 | -0.13(-0.16%) |
Jun 12, 2013 | 82.81 | 83.19 | 82.04 | 82.11 | 4,277,783 | -0.42(-0.51%) |
Jun 11, 2013 | 82.38 | 82.81 | 81.82 | 82.53 | 6,504,908 | -0.32(-0.39%) |
Jun 10, 2013 | 82.60 | 83.06 | 82.10 | 82.85 | 5,036,518 | +0.34(+0.41%) |
Jun 07, 2013 | 81.98 | 82.51 | 81.49 | 82.51 | 6,448,539 | +0.85(+1.04%) |
Jun 06, 2013 | 81.19 | 81.66 | 80.71 | 81.66 | 6,031,676 | +0.46(+0.57%) |
Jun 05, 2013 | 80.89 | 81.53 | 80.72 | 81.20 | 6,998,124 | -0.43(-0.53%) |
Jun 04, 2013 | 81.65 | 82.06 | 81.02 | 81.63 | 4,542,984 | +0.23(+0.28%) |