Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 78.34 | 78.44 | 77.60 | 78.37 | 450,052 | +0.25(+0.32%) |
Aug 29, 2013 | 77.53 | 78.48 | 77.16 | 78.12 | 551,545 | +0.35(+0.46%) |
Aug 28, 2013 | 78.53 | 78.89 | 77.66 | 77.77 | 887,820 | -0.92(-1.17%) |
Aug 27, 2013 | 78.70 | 79.51 | 78.65 | 78.69 | 598,727 | -0.69(-0.87%) |
Aug 26, 2013 | 80.37 | 80.57 | 79.24 | 79.38 | 559,627 | -0.71(-0.89%) |
Aug 23, 2013 | 79.31 | 80.29 | 79.17 | 80.09 | 706,803 | +0.72(+0.90%) |
Aug 22, 2013 | 79.52 | 79.90 | 78.75 | 79.37 | 725,035 | -0.22(-0.28%) |
Aug 21, 2013 | 80.63 | 81.51 | 79.30 | 79.59 | 1,143,887 | -0.97(-1.20%) |
Aug 20, 2013 | 80.47 | 80.86 | 79.61 | 80.56 | 1,118,195 | +0.03(+0.04%) |
Aug 19, 2013 | 81.36 | 81.62 | 80.40 | 80.53 | 980,688 | -0.93(-1.14%) |
Aug 16, 2013 | 81.36 | 81.89 | 81.28 | 81.46 | 555,575 | -0.08(-0.10%) |
Aug 15, 2013 | 82.63 | 82.73 | 81.54 | 81.54 | 590,779 | -1.58(-1.90%) |
Aug 14, 2013 | 83.67 | 83.96 | 83.09 | 83.12 | 489,457 | -0.56(-0.67%) |
Aug 13, 2013 | 83.39 | 84.03 | 83.29 | 83.68 | 340,187 | +0.29(+0.35%) |
Aug 12, 2013 | 83.20 | 83.45 | 82.76 | 83.39 | 496,814 | +0.15(+0.19%) |
Aug 09, 2013 | 83.00 | 83.67 | 82.88 | 83.23 | 497,512 | +0.18(+0.21%) |
Aug 08, 2013 | 83.98 | 83.98 | 82.97 | 83.06 | 688,212 | -0.37(-0.45%) |
Aug 07, 2013 | 83.45 | 83.92 | 83.29 | 83.43 | 661,619 | -0.48(-0.58%) |
Aug 06, 2013 | 84.01 | 84.28 | 83.48 | 83.92 | 520,703 | -0.10(-0.11%) |
Aug 05, 2013 | 83.73 | 84.11 | 83.17 | 84.01 | 393,564 | +0.29(+0.34%) |
Aug 02, 2013 | 83.47 | 83.83 | 82.63 | 83.73 | 568,157 | +0.22(+0.26%) |
Aug 01, 2013 | 83.30 | 83.80 | 83.08 | 83.51 | 691,593 | +0.84(+1.02%) |
Jul 31, 2013 | 82.82 | 83.15 | 82.28 | 82.66 | 738,106 | +0.10(+0.12%) |
Jul 30, 2013 | 82.84 | 83.10 | 82.47 | 82.57 | 492,556 | +0.25(+0.30%) |
Jul 29, 2013 | 81.98 | 82.61 | 81.81 | 82.32 | 537,853 | +0.37(+0.46%) |
Jul 26, 2013 | 81.07 | 81.98 | 80.73 | 81.94 | 663,980 | +0.60(+0.74%) |
Jul 25, 2013 | 80.18 | 81.43 | 79.82 | 81.34 | 872,188 | +0.89(+1.10%) |
Jul 24, 2013 | 80.60 | 80.75 | 79.78 | 80.45 | 780,783 | -0.12(-0.16%) |
Jul 23, 2013 | 79.86 | 80.77 | 79.71 | 80.57 | 801,581 | +0.65(+0.82%) |
Jul 22, 2013 | 79.49 | 79.94 | 78.98 | 79.92 | 862,495 | +0.46(+0.58%) |
Jul 19, 2013 | 78.92 | 79.54 | 78.37 | 79.46 | 449,701 | +0.57(+0.72%) |
Jul 18, 2013 | 78.36 | 79.01 | 78.28 | 78.89 | 495,899 | +0.65(+0.83%) |
Jul 17, 2013 | 78.97 | 79.00 | 78.02 | 78.25 | 354,468 | -0.48(-0.61%) |
Jul 16, 2013 | 78.62 | 78.94 | 77.75 | 78.72 | 707,747 | +0.37(+0.47%) |
Jul 15, 2013 | 77.76 | 78.51 | 77.62 | 78.36 | 573,176 | +0.48(+0.61%) |
Jul 12, 2013 | 77.67 | 78.01 | 77.22 | 77.88 | 657,064 | +0.06(+0.08%) |
Jul 11, 2013 | 77.58 | 77.87 | 77.15 | 77.82 | 888,037 | +1.03(+1.34%) |
Jul 10, 2013 | 76.86 | 77.06 | 76.42 | 76.79 | 625,372 | -0.07(-0.09%) |
Jul 09, 2013 | 77.03 | 76.97 | 76.67 | 76.86 | 625,866 | +0.18(+0.24%) |
Jul 08, 2013 | 76.09 | 77.05 | 75.87 | 76.67 | 778,009 | +0.92(+1.21%) |
Jul 05, 2013 | 75.61 | 75.77 | 74.52 | 75.76 | 535,556 | +0.39(+0.52%) |
Jul 03, 2013 | 75.79 | 75.98 | 75.18 | 75.37 | 672,781 | -0.41(-0.54%) |
Jul 02, 2013 | 76.25 | 76.53 | 75.42 | 75.78 | 1,342,687 | -0.68(-0.89%) |
Jul 01, 2013 | 75.98 | 76.63 | 75.91 | 76.46 | 812,713 | +0.68(+0.90%) |
Jun 28, 2013 | 75.30 | 76.45 | 75.26 | 75.78 | 1,286,526 | +0.22(+0.29%) |
Jun 27, 2013 | 75.09 | 75.65 | 74.83 | 75.56 | 737,744 | +0.89(+1.19%) |
Jun 26, 2013 | 74.57 | 75.40 | 74.42 | 74.67 | 988,773 | +0.54(+0.73%) |
Jun 25, 2013 | 73.98 | 74.39 | 73.36 | 74.12 | 1,014,828 | +0.80(+1.09%) |
Jun 24, 2013 | 73.47 | 74.16 | 73.32 | 73.32 | 748,661 | -0.66(-0.89%) |
Jun 21, 2013 | 73.81 | 74.29 | 73.35 | 73.98 | 983,536 | +0.54(+0.73%) |
Jun 20, 2013 | 74.77 | 75.14 | 73.38 | 73.45 | 1,091,281 | -1.76(-2.34%) |
Jun 19, 2013 | 76.03 | 76.23 | 75.16 | 75.21 | 1,013,144 | -0.94(-1.23%) |
Jun 18, 2013 | 75.72 | 76.53 | 75.57 | 76.15 | 444,111 | +0.31(+0.41%) |
Jun 17, 2013 | 75.76 | 76.27 | 75.49 | 75.84 | 535,049 | +0.17(+0.22%) |
Jun 14, 2013 | 74.54 | 75.88 | 74.54 | 75.67 | 864,618 | +0.62(+0.82%) |
Jun 13, 2013 | 74.17 | 75.26 | 73.90 | 75.06 | 839,478 | +0.98(+1.33%) |
Jun 12, 2013 | 74.43 | 74.51 | 73.76 | 74.07 | 917,244 | +0.24(+0.32%) |
Jun 11, 2013 | 73.21 | 73.97 | 73.00 | 73.84 | 1,174,018 | +0.20(+0.27%) |
Jun 10, 2013 | 74.56 | 74.56 | 73.25 | 73.64 | 1,255,226 | -0.84(-1.13%) |
Jun 07, 2013 | 72.71 | 75.01 | 72.71 | 74.48 | 1,506,716 | +2.21(+3.06%) |
Jun 06, 2013 | 76.25 | 76.31 | 71.08 | 72.27 | 2,600,207 | -2.93(-3.90%) |
Jun 05, 2013 | 75.12 | 75.65 | 75.04 | 75.20 | 1,170,564 | -0.20(-0.26%) |
Jun 04, 2013 | 75.04 | 75.80 | 74.86 | 75.40 | 911,948 | +0.34(+0.45%) |