Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 76.04 | 76.04 | 75.20 | 75.47 | 0 | -0.49(-0.65%) |
Aug 29, 2013 | 75.40 | 76.34 | 75.30 | 75.96 | 27,072,058 | +0.53(+0.70%) |
Aug 28, 2013 | 75.08 | 75.75 | 75.05 | 75.43 | 20,359,392 | +0.29(+0.39%) |
Aug 27, 2013 | 75.82 | 76.18 | 74.96 | 75.14 | 40,027,024 | -1.57(-2.05%) |
Aug 26, 2013 | 76.72 | 77.28 | 76.55 | 76.71 | 26,085,352 | +0.04(+0.05%) |
Aug 23, 2013 | 76.73 | 76.77 | 76.40 | 76.67 | 0 | +0.51(+0.67%) |
Aug 22, 2013 | 75.73 | 76.21 | 75.71 | 76.16 | 17,233,100 | +0.74(+0.98%) |
Aug 21, 2013 | 75.46 | 76.09 | 75.14 | 75.42 | 30,618,408 | -0.26(-0.34%) |
Aug 20, 2013 | 75.49 | 76.03 | 75.43 | 75.68 | 18,826,652 | +0.33(+0.44%) |
Aug 19, 2013 | 75.50 | 76.13 | 75.33 | 75.35 | 29,500,732 | -0.14(-0.18%) |
Aug 16, 2013 | 75.54 | 75.87 | 75.35 | 75.48 | 0 | -0.03(-0.03%) |
Aug 15, 2013 | 75.98 | 75.99 | 75.29 | 75.51 | 37,851,768 | -1.30(-1.69%) |
Aug 14, 2013 | 77.07 | 77.18 | 76.70 | 76.81 | 28,531,684 | -0.29(-0.38%) |
Aug 13, 2013 | 76.77 | 77.27 | 76.22 | 77.10 | 23,673,228 | +0.43(+0.56%) |
Aug 12, 2013 | 76.20 | 76.81 | 76.19 | 76.67 | 19,985,312 | +0.18(+0.24%) |
Aug 09, 2013 | 76.70 | 76.94 | 76.27 | 76.49 | 18,569,820 | -0.31(-0.40%) |
Aug 08, 2013 | 76.84 | 76.98 | 76.30 | 76.80 | 19,922,186 | +0.38(+0.50%) |
Aug 07, 2013 | 76.36 | 76.57 | 75.87 | 76.42 | 19,187,412 | -0.14(-0.18%) |
Aug 06, 2013 | 76.92 | 76.99 | 76.25 | 76.56 | 23,673,252 | -0.46(-0.60%) |
Aug 05, 2013 | 76.89 | 77.08 | 76.78 | 77.02 | 15,435,351 | +0.05(+0.06%) |
Aug 02, 2013 | 76.56 | 76.99 | 76.38 | 76.97 | 18,105,230 | +0.43(+0.56%) |
Aug 01, 2013 | 76.30 | 76.65 | 76.21 | 76.54 | 16,859,618 | +0.77(+1.02%) |
Jul 31, 2013 | 75.77 | 76.21 | 75.63 | 75.77 | 24,990,796 | +0.14(+0.19%) |
Jul 30, 2013 | 75.50 | 75.95 | 75.35 | 75.63 | 24,083,882 | +0.40(+0.53%) |
Jul 29, 2013 | 75.22 | 75.54 | 75.03 | 75.23 | 0 | -0.14(-0.19%) |
Jul 26, 2013 | 74.67 | 75.38 | 74.55 | 75.37 | 0 | +0.40(+0.53%) |
Jul 25, 2013 | 74.89 | 75.06 | 74.46 | 74.97 | 23,162,128 | +0.47(+0.63%) |
Jul 24, 2013 | 74.99 | 75.02 | 74.33 | 74.50 | 24,395,556 | +0.24(+0.32%) |
Jul 23, 2013 | 74.95 | 74.96 | 74.20 | 74.26 | 24,738,928 | -0.55(-0.74%) |
Jul 22, 2013 | 74.79 | 74.89 | 74.58 | 74.81 | 21,121,704 | +0.22(+0.29%) |
Jul 19, 2013 | 74.72 | 74.74 | 74.37 | 74.59 | 37,734,064 | -0.78(-1.03%) |
Jul 18, 2013 | 75.54 | 75.74 | 75.25 | 75.37 | 36,097,000 | -0.12(-0.16%) |
Jul 17, 2013 | 75.60 | 75.71 | 75.35 | 75.49 | 24,605,640 | +0.12(+0.16%) |
Jul 16, 2013 | 75.54 | 75.59 | 75.18 | 75.37 | 31,735,248 | -0.10(-0.13%) |
Jul 15, 2013 | 75.36 | 75.52 | 75.17 | 75.47 | 19,783,390 | +0.17(+0.23%) |
Jul 12, 2013 | 75.02 | 75.35 | 74.82 | 75.30 | 0 | +0.33(+0.44%) |
Jul 11, 2013 | 74.29 | 75.03 | 74.25 | 74.97 | 47,767,696 | +1.46(+1.99%) |
Jul 10, 2013 | 73.00 | 73.62 | 72.98 | 73.51 | 25,596,986 | +0.42(+0.57%) |
Jul 09, 2013 | 72.98 | 73.25 | 72.65 | 73.09 | 26,108,562 | +0.44(+0.61%) |
Jul 08, 2013 | 72.94 | 72.99 | 72.38 | 72.65 | 20,558,496 | +0.07(+0.10%) |
Jul 05, 2013 | 72.45 | 72.61 | 71.86 | 72.58 | 0 | +0.55(+0.76%) |
Jul 03, 2013 | 71.48 | 72.37 | 71.42 | 72.03 | 0 | +0.29(+0.41%) |
Jul 02, 2013 | 71.68 | 72.18 | 71.35 | 71.74 | 23,067,794 | +0.03(+0.04%) |
Jul 01, 2013 | 71.76 | 72.30 | 71.64 | 71.71 | 24,942,784 | +0.44(+0.62%) |
Jun 28, 2013 | 70.92 | 71.69 | 70.79 | 71.27 | 28,301,066 | +0.40(+0.56%) |
Jun 26, 2013 | 70.82 | 71.00 | 70.59 | 70.87 | 23,740,680 | +0.63(+0.90%) |
Jun 25, 2013 | 70.41 | 70.52 | 69.81 | 70.24 | 28,879,130 | +0.51(+0.73%) |
Jun 24, 2013 | 69.84 | 70.27 | 69.15 | 69.73 | 41,434,784 | -0.70(-0.99%) |
Jun 21, 2013 | 70.78 | 70.97 | 69.84 | 70.43 | 51,565,552 | -0.59(-0.84%) |
Jun 20, 2013 | 71.92 | 72.16 | 70.79 | 71.03 | 60,894,152 | -1.73(-2.38%) |
Jun 19, 2013 | 73.57 | 73.68 | 72.68 | 72.76 | 43,131,528 | -0.82(-1.11%) |
Jun 18, 2013 | 73.07 | 73.72 | 73.06 | 73.58 | 24,852,708 | +0.60(+0.82%) |
Jun 17, 2013 | 72.88 | 73.40 | 72.60 | 72.98 | 32,440,124 | +0.70(+0.97%) |
Jun 14, 2013 | 72.76 | 72.84 | 72.17 | 72.28 | 0 | -0.48(-0.66%) |
Jun 13, 2013 | 71.76 | 72.92 | 71.55 | 72.76 | 28,217,380 | +0.91(+1.27%) |
Jun 12, 2013 | 73.12 | 73.14 | 71.74 | 71.85 | 42,058,016 | -0.84(-1.16%) |
Jun 11, 2013 | 72.67 | 73.34 | 72.44 | 72.69 | 40,278,772 | -0.73(-0.99%) |
Jun 10, 2013 | 73.55 | 73.76 | 73.26 | 73.42 | 25,389,268 | +0.03(+0.04%) |
Jun 07, 2013 | 72.73 | 73.47 | 72.52 | 73.39 | 0 | +0.99(+1.37%) |
Jun 06, 2013 | 72.15 | 72.41 | 71.47 | 72.40 | 62,512,248 | +0.35(+0.49%) |
Jun 05, 2013 | 72.77 | 73.04 | 71.99 | 72.05 | 48,634,584 | -0.95(-1.30%) |
Jun 04, 2013 | 73.52 | 73.82 | 72.70 | 73.00 | 35,248,320 | -0.38(-0.52%) |