Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 74.51 | 74.76 | 73.65 | 73.91 | 1,208,412 | -0.33(-0.44%) |
Aug 29, 2013 | 73.37 | 74.78 | 73.30 | 74.24 | 892,450 | +0.55(+0.75%) |
Aug 28, 2013 | 73.35 | 73.97 | 73.06 | 73.69 | 1,630,916 | +0.22(+0.29%) |
Aug 27, 2013 | 74.19 | 74.23 | 73.25 | 73.47 | 1,388,527 | -1.23(-1.65%) |
Aug 26, 2013 | 74.62 | 75.13 | 74.21 | 74.70 | 1,041,723 | +0.19(+0.25%) |
Aug 23, 2013 | 74.19 | 74.62 | 73.98 | 74.51 | 782,403 | +0.23(+0.32%) |
Aug 22, 2013 | 73.27 | 74.62 | 73.18 | 74.28 | 832,635 | +1.16(+1.59%) |
Aug 21, 2013 | 73.68 | 73.69 | 72.72 | 73.11 | 1,048,250 | -0.69(-0.93%) |
Aug 20, 2013 | 72.64 | 74.00 | 72.47 | 73.80 | 1,213,910 | +1.07(+1.47%) |
Aug 19, 2013 | 72.61 | 73.16 | 72.61 | 72.73 | 908,784 | +0.07(+0.09%) |
Aug 16, 2013 | 71.88 | 73.25 | 71.86 | 72.66 | 1,234,089 | +0.61(+0.85%) |
Aug 15, 2013 | 72.68 | 73.32 | 71.19 | 72.05 | 1,445,880 | -1.20(-1.64%) |
Aug 14, 2013 | 73.97 | 74.11 | 73.15 | 73.25 | 1,063,753 | -0.92(-1.24%) |
Aug 13, 2013 | 74.00 | 74.51 | 72.95 | 74.17 | 1,274,171 | +0.45(+0.61%) |
Aug 12, 2013 | 73.35 | 73.77 | 72.85 | 73.72 | 1,400,585 | +0.05(+0.06%) |
Aug 09, 2013 | 74.11 | 74.44 | 73.23 | 73.68 | 1,263,403 | -0.22(-0.29%) |
Aug 08, 2013 | 73.76 | 74.31 | 73.13 | 73.89 | 1,431,557 | +0.80(+1.09%) |
Aug 07, 2013 | 73.00 | 73.49 | 72.77 | 73.09 | 1,764,602 | +0.06(+0.08%) |
Aug 06, 2013 | 72.92 | 73.21 | 72.08 | 73.04 | 2,044,761 | -0.08(-0.10%) |
Aug 05, 2013 | 72.50 | 73.70 | 71.98 | 73.11 | 1,439,947 | +0.51(+0.70%) |
Aug 02, 2013 | 72.46 | 72.84 | 71.89 | 72.61 | 1,473,806 | +0.03(+0.04%) |
Aug 01, 2013 | 73.32 | 73.72 | 71.54 | 72.58 | 2,453,021 | -0.53(-0.72%) |
Jul 31, 2013 | 71.66 | 73.87 | 71.62 | 73.10 | 1,950,512 | +1.30(+1.81%) |
Jul 30, 2013 | 72.94 | 73.02 | 71.45 | 71.81 | 1,908,132 | -0.70(-0.97%) |
Jul 29, 2013 | 72.78 | 73.06 | 72.38 | 72.51 | 938,178 | -0.35(-0.48%) |
Jul 26, 2013 | 72.86 | 73.45 | 72.08 | 72.86 | 1,394,783 | -0.40(-0.55%) |
Jul 25, 2013 | 73.13 | 73.36 | 72.61 | 73.26 | 1,110,658 | -0.10(-0.14%) |
Jul 24, 2013 | 73.77 | 74.44 | 73.08 | 73.37 | 1,434,562 | -0.05(-0.06%) |
Jul 23, 2013 | 73.77 | 74.01 | 73.24 | 73.41 | 1,218,619 | -0.23(-0.31%) |
Jul 22, 2013 | 73.08 | 74.08 | 72.84 | 73.64 | 1,014,110 | +0.53(+0.72%) |
Jul 19, 2013 | 72.99 | 73.15 | 71.98 | 73.11 | 1,055,616 | +0.27(+0.37%) |
Jul 18, 2013 | 71.41 | 73.91 | 71.41 | 72.84 | 1,842,019 | +1.91(+2.69%) |
Jul 17, 2013 | 70.76 | 71.53 | 70.68 | 70.93 | 1,151,468 | +0.54(+0.76%) |
Jul 16, 2013 | 71.22 | 71.25 | 69.96 | 70.40 | 1,719,896 | -0.88(-1.24%) |
Jul 15, 2013 | 71.25 | 71.66 | 71.14 | 71.28 | 1,256,170 | -0.13(-0.18%) |
Jul 12, 2013 | 72.04 | 72.11 | 71.06 | 71.41 | 1,420,841 | -0.10(-0.14%) |
Jul 11, 2013 | 71.11 | 71.83 | 70.70 | 71.52 | 2,114,648 | +1.18(+1.68%) |
Jul 10, 2013 | 70.13 | 70.87 | 70.06 | 70.33 | 1,624,326 | +0.22(+0.31%) |
Jul 09, 2013 | 69.58 | 70.44 | 69.35 | 70.12 | 1,899,620 | +0.77(+1.11%) |
Jul 08, 2013 | 69.70 | 70.12 | 69.12 | 69.35 | 1,925,477 | -0.10(-0.15%) |
Jul 05, 2013 | 68.53 | 69.46 | 68.28 | 69.45 | 1,345,512 | +0.96(+1.40%) |
Jul 03, 2013 | 67.20 | 68.51 | 66.80 | 68.49 | 1,159,209 | +0.75(+1.11%) |
Jul 02, 2013 | 68.20 | 68.40 | 67.53 | 67.74 | 1,880,037 | -0.65(-0.95%) |
Jul 01, 2013 | 68.73 | 69.12 | 68.13 | 68.39 | 1,867,140 | +0.30(+0.44%) |
Jun 28, 2013 | 68.01 | 68.69 | 67.90 | 68.09 | 1,987,143 | -0.07(-0.10%) |
Jun 27, 2013 | 67.32 | 68.39 | 67.29 | 68.15 | 1,970,855 | +1.12(+1.67%) |
Jun 26, 2013 | 66.96 | 67.35 | 66.41 | 67.04 | 1,947,931 | +0.66(+0.99%) |
Jun 25, 2013 | 66.91 | 67.01 | 66.09 | 66.38 | 2,583,180 | -0.16(-0.24%) |
Jun 24, 2013 | 66.34 | 67.35 | 66.02 | 66.54 | 4,699,128 | -0.19(-0.28%) |
Jun 21, 2013 | 65.69 | 67.06 | 65.55 | 66.73 | 4,091,045 | +1.69(+2.60%) |
Jun 20, 2013 | 64.30 | 65.53 | 63.89 | 65.03 | 3,209,213 | +0.29(+0.45%) |
Jun 19, 2013 | 65.51 | 65.68 | 64.74 | 64.74 | 1,662,385 | -0.69(-1.05%) |
Jun 18, 2013 | 64.07 | 65.54 | 63.92 | 65.43 | 1,742,741 | +1.30(+2.02%) |
Jun 17, 2013 | 64.45 | 64.84 | 63.75 | 64.13 | 1,891,831 | +0.11(+0.18%) |
Jun 14, 2013 | 64.75 | 65.28 | 64.00 | 64.02 | 1,887,282 | -1.19(-1.83%) |
Jun 13, 2013 | 65.08 | 65.31 | 63.94 | 65.21 | 2,236,716 | -0.01(-0.01%) |
Jun 12, 2013 | 65.88 | 66.10 | 65.20 | 65.22 | 1,424,390 | -0.48(-0.73%) |
Jun 11, 2013 | 64.90 | 66.17 | 64.25 | 65.70 | 3,143,561 | +0.89(+1.38%) |
Jun 10, 2013 | 64.38 | 64.99 | 64.37 | 64.81 | 1,207,585 | +0.52(+0.80%) |
Jun 07, 2013 | 63.40 | 64.71 | 63.32 | 64.29 | 1,496,410 | +1.40(+2.23%) |
Jun 06, 2013 | 61.96 | 62.90 | 61.56 | 62.89 | 1,118,788 | +0.93(+1.50%) |
Jun 05, 2013 | 63.21 | 63.54 | 61.78 | 61.96 | 1,838,131 | -1.46(-2.30%) |
Jun 04, 2013 | 62.85 | 63.54 | 62.70 | 63.42 | 1,843,346 | +0.54(+0.87%) |