Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 80.83 | 81.27 | 79.94 | 80.62 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 80.48 | 82.51 | 80.29 | 80.56 | 3,633,139 | -0.25(-0.31%) |
Aug 28, 2013 | 80.37 | 81.48 | 80.15 | 80.81 | 3,740,620 | +0.05(+0.06%) |
Aug 27, 2013 | 82.66 | 83.36 | 80.35 | 80.76 | 7,172,821 | -3.42(-4.06%) |
Aug 26, 2013 | 81.97 | 86.03 | 81.96 | 84.18 | 15,606,385 | +6.03(+7.72%) |
Aug 23, 2013 | 78.58 | 78.81 | 77.59 | 78.15 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 78.44 | 79.45 | 77.58 | 78.66 | 2,861,241 | +1.21(+1.57%) |
Aug 21, 2013 | 78.10 | 78.58 | 76.87 | 77.44 | 3,158,683 | -0.70(-0.90%) |
Aug 20, 2013 | 77.05 | 78.61 | 77.05 | 78.15 | 2,507,310 | +0.84(+1.08%) |
Aug 19, 2013 | 77.79 | 78.58 | 77.22 | 77.31 | 2,308,381 | -0.33(-0.42%) |
Aug 16, 2013 | 78.27 | 79.04 | 77.59 | 77.64 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.40 | 80.31 | 77.40 | 78.27 | 4,412,247 | -0.65(-0.83%) |
Aug 14, 2013 | 79.21 | 80.09 | 78.83 | 78.92 | 0 | -0.55(-0.70%) |
Aug 13, 2013 | 80.04 | 80.25 | 78.86 | 79.47 | 3,638,871 | -0.26(-0.32%) |
Aug 12, 2013 | 80.15 | 80.62 | 79.69 | 79.73 | 2,505,438 | -1.05(-1.30%) |
Aug 09, 2013 | 80.26 | 82.07 | 79.84 | 80.78 | 3,834,512 | -0.55(-0.68%) |
Aug 08, 2013 | 82.33 | 82.45 | 80.57 | 81.33 | 6,451,987 | -1.49(-1.80%) |
Aug 07, 2013 | 77.06 | 83.48 | 76.12 | 82.82 | 13,456,582 | +5.29(+6.82%) |
Aug 06, 2013 | 78.84 | 79.13 | 77.05 | 77.53 | 4,853,212 | -1.63(-2.06%) |
Aug 05, 2013 | 80.24 | 80.29 | 79.03 | 79.16 | 2,496,904 | -1.20(-1.49%) |
Aug 02, 2013 | 81.00 | 81.04 | 79.72 | 80.36 | 2,858,530 | -0.24(-0.30%) |
Aug 01, 2013 | 80.75 | 80.96 | 79.89 | 80.60 | 3,252,001 | +0.81(+1.02%) |
Jul 31, 2013 | 79.49 | 80.72 | 78.43 | 79.79 | 0 | -2.14(-2.62%) |
Jul 30, 2013 | 80.99 | 82.01 | 80.61 | 81.93 | 5,404,631 | +1.35(+1.67%) |
Jul 29, 2013 | 80.74 | 80.90 | 79.89 | 80.58 | 2,751,851 | -0.17(-0.21%) |
Jul 26, 2013 | 80.33 | 80.96 | 79.88 | 80.75 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 78.48 | 80.81 | 77.63 | 80.69 | 4,554,063 | +2.14(+2.73%) |
Jul 24, 2013 | 79.16 | 79.20 | 78.01 | 78.54 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 80.47 | 80.47 | 78.43 | 78.56 | 0 | -1.72(-2.14%) |
Jul 22, 2013 | 80.11 | 80.39 | 79.86 | 80.28 | 0 | -0.32(-0.40%) |
Jul 19, 2013 | 77.56 | 80.81 | 76.68 | 80.60 | 7,394,846 | +3.40(+4.41%) |
Jul 18, 2013 | 77.03 | 78.10 | 76.83 | 77.20 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.00 | 77.33 | 76.55 | 76.83 | 2,437,132 | +0.17(+0.22%) |
Jul 16, 2013 | 76.83 | 77.29 | 76.29 | 76.67 | 0 | -0.29(-0.38%) |
Jul 15, 2013 | 76.81 | 77.10 | 75.84 | 76.96 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.30 | 76.83 | 75.33 | 76.83 | 0 | +0.74(+0.98%) |
Jul 11, 2013 | 76.36 | 76.37 | 74.54 | 76.08 | 0 | +0.88(+1.18%) |
Jul 10, 2013 | 72.33 | 75.40 | 72.22 | 75.20 | 5,704,302 | +2.75(+3.79%) |
Jul 09, 2013 | 72.86 | 73.45 | 72.26 | 72.45 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 72.55 | 73.11 | 72.13 | 72.34 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.41 | 72.13 | 71.31 | 71.94 | 0 | +1.35(+1.91%) |
Jul 03, 2013 | 70.15 | 71.10 | 70.03 | 70.59 | 0 | -0.18(-0.26%) |
Jul 02, 2013 | 71.32 | 71.68 | 70.29 | 70.78 | 0 | -1.05(-1.47%) |
Jul 01, 2013 | 73.83 | 74.95 | 71.68 | 71.83 | 0 | -0.86(-1.19%) |
Jun 28, 2013 | 72.75 | 73.59 | 72.05 | 72.69 | 7,152,596 | -0.24(-0.33%) |
Jun 27, 2013 | 74.03 | 74.14 | 72.47 | 72.94 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 71.71 | 73.81 | 71.66 | 73.39 | 4,038,818 | +2.37(+3.34%) |
Jun 25, 2013 | 71.94 | 72.76 | 70.47 | 71.01 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.27 | 71.64 | 70.70 | 70.84 | 0 | -1.58(-2.18%) |
Jun 21, 2013 | 71.53 | 73.03 | 70.04 | 72.42 | 9,416,238 | +1.48(+2.08%) |
Jun 20, 2013 | 72.59 | 72.63 | 70.67 | 70.94 | 5,259,378 | -2.14(-2.92%) |
Jun 19, 2013 | 74.93 | 75.15 | 73.05 | 73.08 | 0 | -1.71(-2.29%) |
Jun 18, 2013 | 73.03 | 75.37 | 72.99 | 74.79 | 4,518,041 | +1.78(+2.44%) |
Jun 17, 2013 | 72.74 | 73.75 | 72.58 | 73.00 | 0 | +1.22(+1.70%) |
Jun 14, 2013 | 72.38 | 72.87 | 71.41 | 71.78 | 0 | -0.80(-1.11%) |
Jun 13, 2013 | 71.01 | 72.72 | 70.69 | 72.58 | 4,014,628 | +1.58(+2.22%) |
Jun 12, 2013 | 72.92 | 73.31 | 70.71 | 71.01 | 3,500,996 | -1.15(-1.59%) |
Jun 11, 2013 | 71.66 | 72.95 | 71.19 | 72.16 | 2,801,902 | -0.28(-0.39%) |
Jun 10, 2013 | 72.91 | 73.27 | 72.11 | 72.44 | 3,937,634 | -0.37(-0.51%) |
Jun 07, 2013 | 72.77 | 73.87 | 72.44 | 72.80 | 0 | +0.97(+1.35%) |
Jun 06, 2013 | 70.00 | 71.86 | 69.37 | 71.83 | 6,338,364 | +2.13(+3.05%) |
Jun 05, 2013 | 71.47 | 72.45 | 69.68 | 69.70 | 0 | -1.98(-2.76%) |
Jun 04, 2013 | 72.97 | 73.95 | 71.56 | 71.68 | 0 | -1.36(-1.86%) |