Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 70.91 | 71.23 | 69.50 | 69.62 | 513,166 | -1.02(-1.44%) |
Aug 29, 2013 | 70.56 | 71.42 | 70.38 | 70.63 | 483,945 | -0.27(-0.38%) |
Aug 28, 2013 | 71.81 | 72.05 | 70.84 | 70.90 | 546,208 | -0.73(-1.01%) |
Aug 27, 2013 | 73.08 | 73.26 | 71.49 | 71.63 | 240,540 | -1.89(-2.56%) |
Aug 26, 2013 | 74.09 | 74.33 | 73.46 | 73.51 | 302,278 | -0.56(-0.76%) |
Aug 23, 2013 | 74.41 | 74.60 | 73.84 | 74.07 | 537,070 | -0.46(-0.62%) |
Aug 22, 2013 | 74.01 | 74.59 | 73.73 | 74.54 | 325,171 | +0.48(+0.65%) |
Aug 21, 2013 | 72.44 | 74.33 | 72.44 | 74.05 | 778,640 | +1.41(+1.94%) |
Aug 20, 2013 | 72.16 | 72.99 | 72.09 | 72.64 | 316,744 | +0.58(+0.80%) |
Aug 19, 2013 | 71.69 | 72.29 | 71.61 | 72.06 | 323,951 | +0.38(+0.53%) |
Aug 16, 2013 | 72.64 | 72.88 | 71.67 | 71.69 | 446,677 | -1.19(-1.63%) |
Aug 15, 2013 | 72.90 | 73.68 | 72.55 | 72.88 | 524,128 | -0.31(-0.42%) |
Aug 14, 2013 | 73.48 | 73.54 | 72.89 | 73.18 | 281,495 | -0.15(-0.20%) |
Aug 13, 2013 | 73.91 | 74.08 | 73.24 | 73.33 | 423,052 | -0.45(-0.62%) |
Aug 12, 2013 | 74.55 | 74.86 | 73.21 | 73.78 | 487,123 | -0.93(-1.24%) |
Aug 09, 2013 | 74.62 | 75.23 | 74.45 | 74.71 | 292,049 | +0.02(+0.03%) |
Aug 08, 2013 | 75.67 | 76.01 | 74.65 | 74.69 | 342,963 | -0.74(-0.99%) |
Aug 07, 2013 | 75.62 | 75.91 | 75.07 | 75.44 | 249,623 | -0.41(-0.54%) |
Aug 06, 2013 | 76.62 | 77.11 | 75.70 | 75.84 | 353,813 | -1.05(-1.37%) |
Aug 05, 2013 | 77.53 | 77.60 | 76.55 | 76.90 | 257,532 | -0.73(-0.95%) |
Aug 02, 2013 | 76.47 | 77.84 | 76.09 | 77.63 | 561,476 | +1.11(+1.45%) |
Aug 01, 2013 | 77.34 | 77.34 | 76.37 | 76.52 | 646,504 | +0.67(+0.88%) |
Jul 31, 2013 | 76.07 | 76.49 | 75.34 | 75.85 | 674,484 | -0.26(-0.34%) |
Jul 30, 2013 | 76.91 | 76.98 | 75.82 | 76.11 | 583,852 | -0.38(-0.49%) |
Jul 29, 2013 | 74.42 | 77.16 | 74.33 | 76.49 | 1,040,721 | +1.84(+2.46%) |
Jul 26, 2013 | 80.13 | 80.13 | 74.52 | 74.65 | 1,615,963 | -6.75(-8.29%) |
Jul 25, 2013 | 80.74 | 81.69 | 80.20 | 81.40 | 652,966 | +0.79(+0.98%) |
Jul 24, 2013 | 81.21 | 81.77 | 80.24 | 80.61 | 651,162 | -0.55(-0.68%) |
Jul 23, 2013 | 82.03 | 82.46 | 80.88 | 81.16 | 483,369 | -0.60(-0.73%) |
Jul 22, 2013 | 82.39 | 82.66 | 81.51 | 81.76 | 420,138 | -0.42(-0.51%) |
Jul 19, 2013 | 81.62 | 82.28 | 80.93 | 82.18 | 426,767 | +0.62(+0.76%) |
Jul 18, 2013 | 80.56 | 81.66 | 80.45 | 81.56 | 310,045 | +1.49(+1.86%) |
Jul 17, 2013 | 80.40 | 80.76 | 79.92 | 80.07 | 412,912 | -0.35(-0.43%) |
Jul 16, 2013 | 80.43 | 80.75 | 79.94 | 80.42 | 355,520 | -0.08(-0.10%) |
Jul 15, 2013 | 80.44 | 80.58 | 80.01 | 80.49 | 446,261 | +0.48(+0.60%) |
Jul 12, 2013 | 80.56 | 81.20 | 79.16 | 80.01 | 778,475 | -0.33(-0.41%) |
Jul 11, 2013 | 80.58 | 81.12 | 80.01 | 80.34 | 596,798 | +0.59(+0.74%) |
Jul 10, 2013 | 79.22 | 79.79 | 78.77 | 79.75 | 371,311 | +0.53(+0.67%) |
Jul 09, 2013 | 79.74 | 80.83 | 79.20 | 79.22 | 493,152 | -0.12(-0.15%) |
Jul 08, 2013 | 78.56 | 79.82 | 78.30 | 79.33 | 415,288 | +1.12(+1.43%) |
Jul 05, 2013 | 77.43 | 78.25 | 77.26 | 78.21 | 178,477 | +1.31(+1.70%) |
Jul 03, 2013 | 76.34 | 76.94 | 76.23 | 76.91 | 171,425 | +0.35(+0.45%) |
Jul 02, 2013 | 77.87 | 78.10 | 75.72 | 76.56 | 654,857 | -1.29(-1.65%) |
Jul 01, 2013 | 76.48 | 78.36 | 76.48 | 77.84 | 422,182 | +1.32(+1.73%) |
Jun 28, 2013 | 76.92 | 77.57 | 76.41 | 76.52 | 479,445 | -0.48(-0.63%) |
Jun 27, 2013 | 75.56 | 77.34 | 75.42 | 77.00 | 363,141 | +2.05(+2.73%) |
Jun 26, 2013 | 74.83 | 75.59 | 74.69 | 74.95 | 413,128 | +0.49(+0.66%) |
Jun 25, 2013 | 75.90 | 75.98 | 73.87 | 74.46 | 835,318 | -0.92(-1.22%) |
Jun 24, 2013 | 75.73 | 76.06 | 75.00 | 75.38 | 441,700 | -0.85(-1.12%) |
Jun 21, 2013 | 75.67 | 76.64 | 75.61 | 76.23 | 849,315 | +1.30(+1.73%) |
Jun 20, 2013 | 74.99 | 75.20 | 73.73 | 74.93 | 654,643 | -0.75(-1.00%) |
Jun 19, 2013 | 77.73 | 78.01 | 75.54 | 75.69 | 558,962 | -1.89(-2.43%) |
Jun 18, 2013 | 76.57 | 78.29 | 76.38 | 77.57 | 598,923 | +1.18(+1.54%) |
Jun 17, 2013 | 76.67 | 77.33 | 76.17 | 76.39 | 546,848 | +0.07(+0.09%) |
Jun 14, 2013 | 76.56 | 77.12 | 75.91 | 76.33 | 259,644 | -0.16(-0.21%) |
Jun 13, 2013 | 75.89 | 76.83 | 75.68 | 76.49 | 248,175 | +0.40(+0.52%) |
Jun 12, 2013 | 77.16 | 77.17 | 76.09 | 76.09 | 277,890 | -0.62(-0.81%) |
Jun 11, 2013 | 76.19 | 77.43 | 75.29 | 76.71 | 358,570 | -0.27(-0.35%) |
Jun 10, 2013 | 76.84 | 77.03 | 76.04 | 76.98 | 328,260 | +0.17(+0.23%) |
Jun 07, 2013 | 76.60 | 77.56 | 76.02 | 76.81 | 692,632 | +0.36(+0.47%) |
Jun 06, 2013 | 74.74 | 76.45 | 74.30 | 76.45 | 371,613 | +1.62(+2.17%) |
Jun 05, 2013 | 75.16 | 75.38 | 74.60 | 74.83 | 387,552 | -0.54(-0.72%) |
Jun 04, 2013 | 75.73 | 76.30 | 74.62 | 75.37 | 555,145 | -0.34(-0.45%) |