Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 80.01 | 81.50 | 74.81 | 76.29 | 301,408 | -3.90(-4.86%) |
Aug 29, 2013 | 79.00 | 80.69 | 78.52 | 80.19 | 81,115 | +1.09(+1.38%) |
Aug 28, 2013 | 78.28 | 79.45 | 78.28 | 79.10 | 121,507 | +0.68(+0.87%) |
Aug 27, 2013 | 79.55 | 80.48 | 78.02 | 78.42 | 204,756 | -2.17(-2.69%) |
Aug 26, 2013 | 80.58 | 81.50 | 80.13 | 80.59 | 46,123 | +0.30(+0.37%) |
Aug 23, 2013 | 79.96 | 80.59 | 79.29 | 80.29 | 90,004 | +0.33(+0.41%) |
Aug 22, 2013 | 79.16 | 80.00 | 78.97 | 79.96 | 61,032 | +0.96(+1.22%) |
Aug 21, 2013 | 79.59 | 79.82 | 78.40 | 79.00 | 165,108 | -0.78(-0.98%) |
Aug 20, 2013 | 79.81 | 80.20 | 79.03 | 79.78 | 92,417 | +0.10(+0.13%) |
Aug 19, 2013 | 79.80 | 80.43 | 79.30 | 79.68 | 84,617 | -0.21(-0.26%) |
Aug 16, 2013 | 79.50 | 80.49 | 79.50 | 79.89 | 90,231 | +0.04(+0.05%) |
Aug 15, 2013 | 80.85 | 81.30 | 79.65 | 79.85 | 119,555 | -2.16(-2.63%) |
Aug 14, 2013 | 82.48 | 82.72 | 81.93 | 82.01 | 91,076 | -0.20(-0.24%) |
Aug 13, 2013 | 81.61 | 82.28 | 80.82 | 82.21 | 173,041 | +0.27(+0.33%) |
Aug 12, 2013 | 81.18 | 82.25 | 81.00 | 81.94 | 81,696 | +0.08(+0.10%) |
Aug 09, 2013 | 82.44 | 82.87 | 81.80 | 81.86 | 103,026 | -0.74(-0.90%) |
Aug 08, 2013 | 83.25 | 83.31 | 81.16 | 82.60 | 83,810 | -0.03(-0.04%) |
Aug 07, 2013 | 82.25 | 82.99 | 82.02 | 82.63 | 85,896 | -0.03(-0.04%) |
Aug 06, 2013 | 83.37 | 84.20 | 82.47 | 82.66 | 106,890 | -0.82(-0.98%) |
Aug 05, 2013 | 83.46 | 83.97 | 82.63 | 83.48 | 77,985 | -0.23(-0.27%) |
Aug 02, 2013 | 84.25 | 84.90 | 83.53 | 83.71 | 139,202 | -1.09(-1.29%) |
Aug 01, 2013 | 82.40 | 85.30 | 82.37 | 84.80 | 304,244 | +3.36(+4.13%) |
Jul 31, 2013 | 81.65 | 82.27 | 81.08 | 81.44 | 155,247 | +0.16(+0.20%) |
Jul 30, 2013 | 81.23 | 82.18 | 80.78 | 81.28 | 199,235 | +0.55(+0.68%) |
Jul 29, 2013 | 81.89 | 82.26 | 80.71 | 80.73 | 204,550 | -1.54(-1.87%) |
Jul 26, 2013 | 82.91 | 82.96 | 82.08 | 82.27 | 115,973 | -1.34(-1.60%) |
Jul 25, 2013 | 82.34 | 83.87 | 82.33 | 83.61 | 131,533 | +0.94(+1.14%) |
Jul 24, 2013 | 82.98 | 83.00 | 82.08 | 82.67 | 193,611 | +0.15(+0.18%) |
Jul 23, 2013 | 82.33 | 82.68 | 82.06 | 82.52 | 164,962 | +0.52(+0.63%) |
Jul 22, 2013 | 81.82 | 82.45 | 81.66 | 82.00 | 248,626 | +0.14(+0.17%) |
Jul 19, 2013 | 80.98 | 81.94 | 80.83 | 81.86 | 211,432 | +0.62(+0.76%) |
Jul 18, 2013 | 80.70 | 81.67 | 80.70 | 81.24 | 102,685 | +0.51(+0.63%) |
Jul 17, 2013 | 80.49 | 81.11 | 80.21 | 80.73 | 109,552 | +0.49(+0.61%) |
Jul 16, 2013 | 80.32 | 80.72 | 80.13 | 80.24 | 159,289 | -0.04(-0.05%) |
Jul 15, 2013 | 79.07 | 80.50 | 78.87 | 80.28 | 224,347 | +1.47(+1.87%) |
Jul 12, 2013 | 77.84 | 78.99 | 77.48 | 78.81 | 216,616 | +0.80(+1.03%) |
Jul 11, 2013 | 77.47 | 78.07 | 76.75 | 78.01 | 204,665 | +1.34(+1.75%) |
Jul 10, 2013 | 76.79 | 77.20 | 76.39 | 76.67 | 159,731 | -0.08(-0.10%) |
Jul 09, 2013 | 76.62 | 77.44 | 76.44 | 76.75 | 220,944 | +0.45(+0.59%) |
Jul 08, 2013 | 76.53 | 76.79 | 76.07 | 76.30 | 165,384 | +0.03(+0.04%) |
Jul 05, 2013 | 75.70 | 76.31 | 75.28 | 76.27 | 274,956 | +1.32(+1.76%) |
Jul 03, 2013 | 73.79 | 75.27 | 73.79 | 74.95 | 146,174 | +0.68(+0.92%) |
Jul 02, 2013 | 73.83 | 74.63 | 73.58 | 74.27 | 278,361 | +0.44(+0.60%) |
Jul 01, 2013 | 72.69 | 74.10 | 72.69 | 73.83 | 226,722 | +1.54(+2.13%) |
Jun 28, 2013 | 71.65 | 72.58 | 71.16 | 72.29 | 194,008 | +0.29(+0.40%) |
Jun 27, 2013 | 71.04 | 72.26 | 71.04 | 72.00 | 135,019 | +1.56(+2.21%) |
Jun 26, 2013 | 70.48 | 70.90 | 69.62 | 70.44 | 113,070 | +0.56(+0.80%) |
Jun 25, 2013 | 69.99 | 70.57 | 69.16 | 69.88 | 123,636 | +0.16(+0.23%) |
Jun 24, 2013 | 70.28 | 70.61 | 69.40 | 69.72 | 141,675 | -1.33(-1.87%) |
Jun 21, 2013 | 70.56 | 71.14 | 70.00 | 71.05 | 288,592 | +0.77(+1.10%) |
Jun 20, 2013 | 70.87 | 71.33 | 70.11 | 70.28 | 117,193 | -1.62(-2.25%) |
Jun 19, 2013 | 73.25 | 73.39 | 71.88 | 71.90 | 85,616 | -1.52(-2.07%) |
Jun 18, 2013 | 72.35 | 73.79 | 72.20 | 73.42 | 94,094 | +1.26(+1.75%) |
Jun 17, 2013 | 72.65 | 73.19 | 71.65 | 72.16 | 108,235 | -0.01(-0.01%) |
Jun 14, 2013 | 72.54 | 72.89 | 71.57 | 72.17 | 93,688 | -0.42(-0.58%) |
Jun 13, 2013 | 72.24 | 73.06 | 71.99 | 72.59 | 118,529 | +0.35(+0.48%) |
Jun 12, 2013 | 74.01 | 74.01 | 72.00 | 72.24 | 101,659 | -1.11(-1.51%) |
Jun 11, 2013 | 72.04 | 74.59 | 71.78 | 73.35 | 383,671 | +0.27(+0.37%) |
Jun 10, 2013 | 72.67 | 73.10 | 72.15 | 73.08 | 79,881 | +0.72(+1.00%) |
Jun 07, 2013 | 72.33 | 72.74 | 71.76 | 72.36 | 151,370 | +0.65(+0.91%) |
Jun 06, 2013 | 71.56 | 72.06 | 71.12 | 71.71 | 132,771 | -0.03(-0.04%) |
Jun 05, 2013 | 72.96 | 73.24 | 71.37 | 71.74 | 112,192 | -1.46(-1.99%) |
Jun 04, 2013 | 73.62 | 74.64 | 72.36 | 73.20 | 142,675 | -0.46(-0.62%) |