Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 74.82 | 75.06 | 73.95 | 74.21 | 1,203,500 | -0.33(-0.44%) |
Aug 29, 2013 | 73.67 | 75.09 | 73.60 | 74.54 | 888,822 | +0.56(+0.75%) |
Aug 28, 2013 | 73.65 | 74.27 | 73.35 | 73.99 | 1,624,286 | +0.22(+0.29%) |
Aug 27, 2013 | 74.50 | 74.53 | 73.55 | 73.77 | 1,382,882 | -1.24(-1.65%) |
Aug 26, 2013 | 74.92 | 75.44 | 74.51 | 75.00 | 1,037,489 | +0.19(+0.25%) |
Aug 23, 2013 | 74.50 | 74.93 | 74.28 | 74.82 | 779,223 | +0.24(+0.32%) |
Aug 22, 2013 | 73.57 | 74.93 | 73.48 | 74.58 | 829,250 | +1.17(+1.59%) |
Aug 21, 2013 | 73.98 | 74.00 | 73.01 | 73.41 | 1,043,988 | -0.69(-0.93%) |
Aug 20, 2013 | 72.94 | 74.30 | 72.77 | 74.10 | 1,208,975 | +1.08(+1.47%) |
Aug 19, 2013 | 72.91 | 73.46 | 72.91 | 73.02 | 905,089 | +0.07(+0.09%) |
Aug 16, 2013 | 72.18 | 73.55 | 72.15 | 72.96 | 1,229,073 | +0.61(+0.85%) |
Aug 15, 2013 | 72.98 | 73.62 | 71.48 | 72.35 | 1,440,002 | -1.21(-1.64%) |
Aug 14, 2013 | 74.27 | 74.42 | 73.45 | 73.55 | 1,059,429 | -0.92(-1.24%) |
Aug 13, 2013 | 74.31 | 74.82 | 73.25 | 74.48 | 1,268,991 | +0.45(+0.61%) |
Aug 12, 2013 | 73.65 | 74.07 | 73.15 | 74.02 | 1,394,892 | +0.05(+0.06%) |
Aug 09, 2013 | 74.41 | 74.74 | 73.52 | 73.98 | 1,258,267 | -0.22(-0.29%) |
Aug 08, 2013 | 74.06 | 74.62 | 73.43 | 74.19 | 1,425,738 | +0.80(+1.09%) |
Aug 07, 2013 | 73.30 | 73.79 | 73.06 | 73.39 | 1,757,429 | +0.06(+0.08%) |
Aug 06, 2013 | 73.22 | 73.51 | 72.37 | 73.34 | 2,036,448 | -0.08(-0.10%) |
Aug 05, 2013 | 72.80 | 74.01 | 72.27 | 73.41 | 1,434,093 | +0.51(+0.70%) |
Aug 02, 2013 | 72.75 | 73.14 | 72.19 | 72.90 | 1,467,815 | +0.03(+0.04%) |
Aug 01, 2013 | 73.62 | 74.02 | 71.84 | 72.87 | 2,443,049 | -0.53(-0.72%) |
Jul 31, 2013 | 71.95 | 74.17 | 71.91 | 73.40 | 1,942,583 | +1.30(+1.81%) |
Jul 30, 2013 | 73.24 | 73.32 | 71.74 | 72.10 | 1,900,375 | -0.71(-0.97%) |
Jul 29, 2013 | 73.08 | 73.36 | 72.68 | 72.81 | 934,364 | -0.35(-0.48%) |
Jul 26, 2013 | 73.16 | 73.75 | 72.37 | 73.16 | 1,389,113 | -0.41(-0.55%) |
Jul 25, 2013 | 73.43 | 73.66 | 72.90 | 73.56 | 1,106,143 | -0.10(-0.14%) |
Jul 24, 2013 | 74.07 | 74.74 | 73.38 | 73.67 | 1,428,730 | -0.05(-0.06%) |
Jul 23, 2013 | 74.07 | 74.32 | 73.54 | 73.71 | 1,213,665 | -0.23(-0.31%) |
Jul 22, 2013 | 73.37 | 74.38 | 73.14 | 73.94 | 1,009,988 | +0.53(+0.72%) |
Jul 19, 2013 | 73.29 | 73.45 | 72.27 | 73.41 | 1,051,325 | +0.27(+0.37%) |
Jul 18, 2013 | 71.70 | 74.21 | 71.70 | 73.14 | 1,834,531 | +1.91(+2.69%) |
Jul 17, 2013 | 71.05 | 71.82 | 70.97 | 71.22 | 1,146,787 | +0.54(+0.76%) |
Jul 16, 2013 | 71.52 | 71.54 | 70.24 | 70.69 | 1,712,904 | -0.89(-1.24%) |
Jul 15, 2013 | 71.54 | 71.95 | 71.43 | 71.57 | 1,251,064 | -0.13(-0.18%) |
Jul 12, 2013 | 72.34 | 72.40 | 71.35 | 71.70 | 1,415,065 | -0.10(-0.14%) |
Jul 11, 2013 | 71.40 | 72.12 | 70.99 | 71.81 | 2,106,052 | +1.19(+1.68%) |
Jul 10, 2013 | 70.41 | 71.16 | 70.35 | 70.62 | 1,617,722 | +0.22(+0.31%) |
Jul 09, 2013 | 69.86 | 70.72 | 69.63 | 70.40 | 1,891,898 | +0.77(+1.11%) |
Jul 08, 2013 | 69.99 | 70.40 | 69.40 | 69.63 | 1,917,650 | -0.10(-0.15%) |
Jul 05, 2013 | 68.81 | 69.74 | 68.56 | 69.73 | 1,340,043 | +0.96(+1.40%) |
Jul 03, 2013 | 67.48 | 68.79 | 67.07 | 68.77 | 1,154,496 | +0.75(+1.11%) |
Jul 02, 2013 | 68.48 | 68.68 | 67.81 | 68.02 | 1,872,394 | -0.65(-0.95%) |
Jul 01, 2013 | 69.01 | 69.40 | 68.41 | 68.67 | 1,859,550 | +0.30(+0.44%) |
Jun 28, 2013 | 68.29 | 68.97 | 68.18 | 68.37 | 1,979,064 | -0.07(-0.10%) |
Jun 27, 2013 | 67.59 | 68.67 | 67.56 | 68.43 | 1,962,843 | +1.12(+1.67%) |
Jun 26, 2013 | 67.23 | 67.62 | 66.68 | 67.31 | 1,940,012 | +0.66(+0.99%) |
Jun 25, 2013 | 67.19 | 67.28 | 66.36 | 66.65 | 2,572,679 | -0.16(-0.24%) |
Jun 24, 2013 | 66.61 | 67.62 | 66.29 | 66.81 | 4,680,026 | -0.19(-0.28%) |
Jun 21, 2013 | 65.96 | 67.34 | 65.82 | 67.00 | 4,074,414 | +1.70(+2.60%) |
Jun 20, 2013 | 64.56 | 65.80 | 64.15 | 65.30 | 3,196,167 | +0.29(+0.45%) |
Jun 19, 2013 | 65.78 | 65.95 | 65.01 | 65.01 | 1,655,627 | -0.69(-1.05%) |
Jun 18, 2013 | 64.33 | 65.80 | 64.18 | 65.70 | 1,735,657 | +1.30(+2.02%) |
Jun 17, 2013 | 64.72 | 65.10 | 64.01 | 64.39 | 1,884,140 | +0.11(+0.18%) |
Jun 14, 2013 | 65.02 | 65.55 | 64.26 | 64.28 | 1,879,610 | -1.20(-1.83%) |
Jun 13, 2013 | 65.35 | 65.57 | 64.20 | 65.48 | 2,227,623 | -0.01(-0.01%) |
Jun 12, 2013 | 66.15 | 66.37 | 65.47 | 65.49 | 1,418,599 | -0.48(-0.73%) |
Jun 11, 2013 | 65.17 | 66.44 | 64.51 | 65.97 | 3,130,782 | +0.90(+1.38%) |
Jun 10, 2013 | 64.64 | 65.25 | 64.63 | 65.07 | 1,202,676 | +0.52(+0.80%) |
Jun 07, 2013 | 63.66 | 64.97 | 63.57 | 64.56 | 1,490,327 | +1.41(+2.23%) |
Jun 06, 2013 | 62.22 | 63.16 | 61.81 | 63.15 | 1,114,240 | +0.93(+1.50%) |
Jun 05, 2013 | 63.47 | 63.80 | 62.03 | 62.22 | 1,830,658 | -1.46(-2.30%) |
Jun 04, 2013 | 63.10 | 63.80 | 62.95 | 63.68 | 1,835,853 | +0.55(+0.87%) |