Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 71.77 | 71.96 | 70.87 | 71.15 | 955,242 | -0.56(-0.78%) |
Aug 29, 2013 | 72.79 | 72.96 | 71.26 | 71.71 | 1,202,080 | -1.09(-1.50%) |
Aug 28, 2013 | 72.26 | 73.44 | 72.26 | 72.80 | 844,138 | +0.54(+0.75%) |
Aug 27, 2013 | 72.01 | 73.03 | 72.01 | 72.26 | 960,850 | -1.03(-1.41%) |
Aug 26, 2013 | 73.37 | 73.89 | 73.16 | 73.29 | 1,006,907 | +0.17(+0.23%) |
Aug 23, 2013 | 73.44 | 73.44 | 72.43 | 73.12 | 851,261 | -0.21(-0.28%) |
Aug 22, 2013 | 72.18 | 73.50 | 72.16 | 73.33 | 1,164,957 | +1.26(+1.75%) |
Aug 21, 2013 | 72.78 | 73.27 | 72.01 | 72.07 | 1,189,572 | -0.64(-0.87%) |
Aug 20, 2013 | 72.49 | 73.41 | 71.83 | 72.71 | 1,482,109 | +0.90(+1.26%) |
Aug 19, 2013 | 73.81 | 74.02 | 71.67 | 71.80 | 1,223,499 | -1.89(-2.56%) |
Aug 16, 2013 | 73.21 | 74.34 | 73.21 | 73.69 | 1,135,431 | -0.40(-0.54%) |
Aug 15, 2013 | 73.21 | 74.19 | 72.50 | 74.09 | 1,401,842 | -0.23(-0.31%) |
Aug 14, 2013 | 75.06 | 75.30 | 74.01 | 74.32 | 855,541 | -0.67(-0.90%) |
Aug 13, 2013 | 75.14 | 75.26 | 73.95 | 74.99 | 702,986 | +0.22(+0.29%) |
Aug 12, 2013 | 75.13 | 75.74 | 74.39 | 74.77 | 1,107,635 | -0.66(-0.88%) |
Aug 09, 2013 | 76.11 | 76.15 | 74.71 | 75.44 | 1,032,833 | -0.41(-0.54%) |
Aug 08, 2013 | 75.27 | 75.93 | 73.91 | 75.85 | 1,571,697 | +0.66(+0.88%) |
Aug 07, 2013 | 76.92 | 78.19 | 74.60 | 75.18 | 1,642,081 | -2.17(-2.81%) |
Aug 06, 2013 | 77.15 | 77.80 | 76.13 | 77.35 | 934,380 | -0.25(-0.32%) |
Aug 05, 2013 | 77.10 | 77.76 | 76.72 | 77.60 | 1,136,371 | +0.40(+0.52%) |
Aug 02, 2013 | 75.85 | 77.29 | 75.66 | 77.20 | 864,167 | +0.81(+1.06%) |
Aug 01, 2013 | 75.42 | 76.45 | 74.74 | 76.40 | 1,324,523 | +1.34(+1.78%) |
Jul 31, 2013 | 76.03 | 77.68 | 74.94 | 75.06 | 1,714,890 | -0.72(-0.95%) |
Jul 30, 2013 | 75.39 | 76.37 | 74.63 | 75.78 | 963,157 | +0.45(+0.59%) |
Jul 29, 2013 | 76.67 | 76.81 | 74.61 | 75.33 | 1,847,717 | -1.02(-1.33%) |
Jul 26, 2013 | 76.62 | 78.14 | 75.67 | 76.35 | 1,884,053 | -0.88(-1.14%) |
Jul 25, 2013 | 75.28 | 80.88 | 74.11 | 77.23 | 8,363,581 | +5.07(+7.02%) |
Jul 24, 2013 | 72.89 | 72.93 | 71.48 | 72.16 | 1,322,834 | -0.61(-0.83%) |
Jul 23, 2013 | 74.31 | 74.61 | 72.53 | 72.77 | 1,436,781 | -1.22(-1.65%) |
Jul 22, 2013 | 74.32 | 74.68 | 73.57 | 74.00 | 929,842 | -0.54(-0.73%) |
Jul 19, 2013 | 73.74 | 74.61 | 72.83 | 74.54 | 980,978 | +1.00(+1.35%) |
Jul 18, 2013 | 70.85 | 74.01 | 70.85 | 73.54 | 1,330,641 | +1.75(+2.43%) |
Jul 17, 2013 | 73.19 | 73.30 | 71.17 | 71.79 | 2,013,399 | -1.29(-1.77%) |
Jul 16, 2013 | 73.37 | 73.82 | 71.89 | 73.08 | 1,621,322 | -0.58(-0.79%) |
Jul 15, 2013 | 73.49 | 74.14 | 73.07 | 73.66 | 1,523,978 | +0.31(+0.43%) |
Jul 12, 2013 | 73.77 | 73.91 | 72.77 | 73.35 | 1,447,246 | -0.41(-0.55%) |
Jul 11, 2013 | 76.01 | 76.21 | 73.53 | 73.76 | 2,606,630 | -1.29(-1.72%) |
Jul 10, 2013 | 75.98 | 76.16 | 74.75 | 75.05 | 1,109,186 | -0.84(-1.11%) |
Jul 09, 2013 | 75.32 | 76.25 | 74.89 | 75.89 | 2,006,511 | +1.01(+1.34%) |
Jul 08, 2013 | 74.39 | 75.91 | 74.25 | 74.89 | 1,062,691 | +1.23(+1.67%) |
Jul 05, 2013 | 73.95 | 74.03 | 72.79 | 73.65 | 1,442,755 | +0.14(+0.19%) |
Jul 03, 2013 | 73.86 | 74.41 | 72.72 | 73.51 | 833,062 | -0.75(-1.01%) |
Jul 02, 2013 | 73.19 | 75.12 | 73.08 | 74.26 | 1,603,734 | +1.11(+1.52%) |
Jul 01, 2013 | 73.65 | 74.16 | 72.58 | 73.15 | 1,877,857 | -0.22(-0.30%) |
Jun 28, 2013 | 74.68 | 74.74 | 73.15 | 73.37 | 2,526,924 | -1.54(-2.05%) |
Jun 27, 2013 | 75.63 | 76.98 | 74.70 | 74.91 | 2,564,932 | -0.37(-0.49%) |
Jun 26, 2013 | 76.19 | 76.36 | 74.77 | 75.28 | 1,029,529 | -0.33(-0.44%) |
Jun 25, 2013 | 75.55 | 75.98 | 74.93 | 75.61 | 1,463,532 | +0.96(+1.28%) |
Jun 24, 2013 | 71.87 | 75.10 | 71.06 | 74.65 | 2,172,320 | +1.30(+1.77%) |
Jun 21, 2013 | 73.91 | 74.11 | 72.57 | 73.35 | 2,792,721 | -0.21(-0.28%) |
Jun 20, 2013 | 73.98 | 74.44 | 72.11 | 73.56 | 2,524,278 | -1.63(-2.17%) |
Jun 19, 2013 | 75.12 | 76.14 | 74.86 | 75.19 | 1,417,008 | -0.21(-0.28%) |
Jun 18, 2013 | 73.50 | 75.96 | 73.27 | 75.40 | 2,381,059 | +1.98(+2.70%) |
Jun 17, 2013 | 70.38 | 73.65 | 70.38 | 73.42 | 2,213,888 | +3.80(+5.45%) |
Jun 14, 2013 | 71.00 | 71.54 | 69.35 | 69.62 | 1,239,757 | -1.35(-1.90%) |
Jun 13, 2013 | 69.50 | 71.03 | 69.07 | 70.97 | 1,296,222 | +1.23(+1.77%) |
Jun 12, 2013 | 71.27 | 71.49 | 69.47 | 69.74 | 787,131 | -1.12(-1.58%) |
Jun 11, 2013 | 71.64 | 71.77 | 70.18 | 70.85 | 1,494,414 | -1.50(-2.07%) |
Jun 10, 2013 | 72.33 | 72.98 | 71.97 | 72.35 | 1,661,801 | +0.12(+0.17%) |
Jun 07, 2013 | 70.81 | 72.43 | 70.64 | 72.23 | 1,113,621 | +1.84(+2.61%) |
Jun 06, 2013 | 69.47 | 70.41 | 69.01 | 70.39 | 1,148,594 | +1.01(+1.45%) |
Jun 05, 2013 | 70.47 | 70.59 | 69.36 | 69.38 | 1,376,099 | -1.17(-1.65%) |
Jun 04, 2013 | 71.06 | 71.81 | 69.75 | 70.55 | 1,413,085 | -0.22(-0.31%) |