Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 79.01 | 79.28 | 78.23 | 78.44 | 0 | -0.77(-0.98%) |
Aug 29, 2013 | 78.54 | 79.78 | 78.51 | 79.22 | 0 | -0.32(-0.41%) |
Aug 28, 2013 | 78.62 | 79.89 | 78.35 | 79.54 | 1,302,797 | +0.32(+0.41%) |
Aug 27, 2013 | 80.24 | 80.47 | 78.82 | 79.22 | 926,882 | -2.39(-2.93%) |
Aug 26, 2013 | 82.11 | 82.28 | 81.52 | 81.60 | 0 | -0.23(-0.29%) |
Aug 23, 2013 | 82.28 | 82.39 | 81.75 | 81.84 | 0 | +0.03(+0.03%) |
Aug 22, 2013 | 82.36 | 83.05 | 80.83 | 81.81 | 829,175 | +0.52(+0.64%) |
Aug 21, 2013 | 81.81 | 81.95 | 80.93 | 81.29 | 0 | -0.07(-0.09%) |
Aug 20, 2013 | 81.63 | 82.15 | 81.26 | 81.36 | 534,037 | -0.43(-0.53%) |
Aug 19, 2013 | 82.52 | 82.65 | 81.60 | 81.79 | 0 | -0.56(-0.68%) |
Aug 16, 2013 | 82.10 | 82.67 | 81.91 | 82.35 | 0 | +0.31(+0.37%) |
Aug 15, 2013 | 82.33 | 82.89 | 81.86 | 82.05 | 915,285 | -1.74(-2.08%) |
Aug 14, 2013 | 83.67 | 84.24 | 83.53 | 83.79 | 0 | +0.84(+1.01%) |
Aug 13, 2013 | 82.24 | 83.14 | 82.03 | 82.95 | 715,101 | +0.59(+0.72%) |
Aug 12, 2013 | 81.86 | 82.53 | 81.82 | 82.35 | 366,801 | -0.07(-0.09%) |
Aug 09, 2013 | 82.18 | 82.65 | 82.11 | 82.42 | 1,115,379 | -0.36(-0.44%) |
Aug 08, 2013 | 82.78 | 83.05 | 82.36 | 82.78 | 567,755 | +0.34(+0.42%) |
Aug 07, 2013 | 82.20 | 82.52 | 81.72 | 82.44 | 380,857 | -0.50(-0.61%) |
Aug 06, 2013 | 82.91 | 83.18 | 82.47 | 82.95 | 1,392,773 | +0.04(+0.04%) |
Aug 05, 2013 | 82.13 | 82.92 | 81.91 | 82.91 | 593,594 | +0.08(+0.10%) |
Aug 02, 2013 | 81.87 | 82.88 | 81.51 | 82.83 | 1,025,869 | +0.67(+0.81%) |
Aug 01, 2013 | 81.62 | 82.31 | 80.94 | 82.16 | 1,552,370 | +1.12(+1.38%) |
Jul 31, 2013 | 80.64 | 81.66 | 80.53 | 81.05 | 544,707 | -0.13(-0.16%) |
Jul 30, 2013 | 81.18 | 81.48 | 80.74 | 81.17 | 0 | +0.59(+0.73%) |
Jul 29, 2013 | 80.95 | 81.31 | 79.85 | 80.59 | 0 | +0.23(+0.29%) |
Jul 26, 2013 | 80.10 | 80.44 | 79.79 | 80.35 | 0 | -0.44(-0.55%) |
Jul 25, 2013 | 80.29 | 80.80 | 80.06 | 80.79 | 0 | +1.14(+1.43%) |
Jul 24, 2013 | 80.10 | 80.43 | 79.55 | 79.66 | 1,199,883 | -0.14(-0.18%) |
Jul 23, 2013 | 79.13 | 80.19 | 79.08 | 79.80 | 1,450,170 | -0.07(-0.09%) |
Jul 22, 2013 | 79.72 | 80.15 | 79.46 | 79.87 | 962,144 | -0.36(-0.45%) |
Jul 19, 2013 | 79.67 | 80.33 | 79.32 | 80.24 | 1,312,551 | -0.03(-0.03%) |
Jul 18, 2013 | 79.61 | 80.58 | 79.02 | 80.26 | 2,334,224 | +0.14(+0.17%) |
Jul 17, 2013 | 81.78 | 81.84 | 79.16 | 80.13 | 2,001,593 | +1.07(+1.36%) |
Jul 16, 2013 | 78.69 | 79.33 | 78.28 | 79.05 | 0 | +0.74(+0.94%) |
Jul 15, 2013 | 79.23 | 79.28 | 77.55 | 78.32 | 1,371,507 | -0.21(-0.26%) |
Jul 12, 2013 | 79.07 | 79.10 | 78.01 | 78.52 | 0 | -0.17(-0.22%) |
Jul 11, 2013 | 77.95 | 78.75 | 77.67 | 78.69 | 0 | +3.14(+4.16%) |
Jul 10, 2013 | 74.43 | 75.71 | 74.41 | 75.55 | 914,564 | +1.55(+2.09%) |
Jul 09, 2013 | 73.32 | 74.09 | 73.02 | 74.00 | 0 | +0.54(+0.74%) |
Jul 08, 2013 | 74.99 | 75.01 | 73.30 | 73.46 | 1,556,595 | -0.51(-0.69%) |
Jul 05, 2013 | 73.18 | 74.21 | 72.72 | 73.97 | 0 | +2.18(+3.04%) |
Jul 03, 2013 | 70.67 | 72.04 | 70.50 | 71.79 | 0 | +0.99(+1.40%) |
Jul 02, 2013 | 70.62 | 71.30 | 70.41 | 70.80 | 558,797 | +0.16(+0.23%) |
Jul 01, 2013 | 71.82 | 71.95 | 70.44 | 70.64 | 1,404,451 | -0.64(-0.90%) |
Jun 28, 2013 | 71.26 | 71.94 | 70.55 | 71.28 | 1,756,314 | +2.05(+2.97%) |
Jun 26, 2013 | 69.23 | 69.53 | 68.73 | 69.22 | 0 | +0.97(+1.43%) |
Jun 25, 2013 | 67.40 | 68.55 | 66.78 | 68.25 | 1,181,818 | +1.12(+1.66%) |
Jun 24, 2013 | 66.63 | 67.60 | 66.58 | 67.13 | 0 | -1.72(-2.50%) |
Jun 21, 2013 | 68.91 | 69.34 | 68.56 | 68.86 | 891,363 | -0.59(-0.84%) |
Jun 20, 2013 | 70.67 | 70.72 | 69.08 | 69.44 | 977,230 | -2.71(-3.76%) |
Jun 19, 2013 | 73.37 | 73.73 | 72.12 | 72.15 | 870,421 | -0.24(-0.34%) |
Jun 18, 2013 | 71.92 | 72.49 | 71.68 | 72.40 | 0 | +0.97(+1.36%) |
Jun 17, 2013 | 72.49 | 72.56 | 70.88 | 71.42 | 0 | -0.45(-0.63%) |
Jun 14, 2013 | 72.17 | 72.53 | 71.86 | 71.87 | 0 | -0.37(-0.51%) |
Jun 13, 2013 | 70.77 | 72.44 | 70.63 | 72.24 | 1,593,298 | +1.35(+1.91%) |
Jun 12, 2013 | 72.12 | 72.21 | 70.80 | 70.89 | 664,920 | -0.66(-0.92%) |
Jun 11, 2013 | 71.86 | 72.29 | 71.04 | 71.55 | 1,604,532 | -1.14(-1.56%) |
Jun 10, 2013 | 72.74 | 73.07 | 72.43 | 72.68 | 0 | +0.07(+0.10%) |
Jun 07, 2013 | 71.86 | 72.77 | 71.64 | 72.61 | 0 | +0.93(+1.29%) |
Jun 06, 2013 | 71.40 | 72.09 | 70.54 | 71.68 | 0 | +1.51(+2.16%) |
Jun 05, 2013 | 71.96 | 71.96 | 69.86 | 70.17 | 3,973,747 | -1.73(-2.41%) |
Jun 04, 2013 | 73.14 | 73.29 | 71.86 | 71.90 | 0 | -1.71(-2.33%) |