Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 76.55 | 77.26 | 76.55 | 76.75 | 6,808 | -0.90(-1.16%) |
Aug 29, 2013 | 77.90 | 78.09 | 77.49 | 77.65 | 12,420 | -0.86(-1.10%) |
Aug 28, 2013 | 78.81 | 78.88 | 78.51 | 78.51 | 9,438 | -0.10(-0.13%) |
Aug 27, 2013 | 78.90 | 79.16 | 78.62 | 78.62 | 33,073 | +0.51(+0.65%) |
Aug 26, 2013 | 77.76 | 78.15 | 77.43 | 78.11 | 10,078 | +0.45(+0.58%) |
Aug 23, 2013 | 76.06 | 77.76 | 76.06 | 77.66 | 10,379 | +1.58(+2.08%) |
Aug 22, 2013 | 76.01 | 76.40 | 75.90 | 76.08 | 4,509 | +0.38(+0.50%) |
Aug 21, 2013 | 75.51 | 76.10 | 75.40 | 75.70 | 5,126 | -0.07(-0.09%) |
Aug 20, 2013 | 76.06 | 76.15 | 75.73 | 75.77 | 17,629 | -0.01(-0.01%) |
Aug 19, 2013 | 76.04 | 76.05 | 75.58 | 75.78 | 10,000 | -0.30(-0.39%) |
Aug 16, 2013 | 76.21 | 76.36 | 75.54 | 76.08 | 20,069 | +0.56(+0.74%) |
Aug 15, 2013 | 73.10 | 75.91 | 73.01 | 75.52 | 17,530 | +2.24(+3.05%) |
Aug 14, 2013 | 72.37 | 73.38 | 72.37 | 73.28 | 19,487 | +0.76(+1.05%) |
Aug 13, 2013 | 72.82 | 72.82 | 72.27 | 72.52 | 19,820 | -0.20(-0.28%) |
Aug 12, 2013 | 72.81 | 73.04 | 72.70 | 72.72 | 13,293 | +1.61(+2.26%) |
Aug 09, 2013 | 70.90 | 71.28 | 70.77 | 71.11 | 3,232 | +0.28(+0.40%) |
Aug 08, 2013 | 69.82 | 70.91 | 69.76 | 70.83 | 5,981 | +1.92(+2.79%) |
Aug 07, 2013 | 68.86 | 69.13 | 68.71 | 68.91 | 9,363 | +0.14(+0.20%) |
Aug 06, 2013 | 68.97 | 69.08 | 68.77 | 68.77 | 9,223 | -0.91(-1.31%) |
Aug 05, 2013 | 70.08 | 70.08 | 69.61 | 69.68 | 7,345 | -0.32(-0.46%) |
Aug 02, 2013 | 70.06 | 70.40 | 70.00 | 70.00 | 3,219 | +0.06(+0.09%) |
Aug 01, 2013 | 70.54 | 70.54 | 69.85 | 69.94 | 3,980 | -0.40(-0.57%) |
Jul 31, 2013 | 70.20 | 71.07 | 67.81 | 70.34 | 11,967 | -0.10(-0.14%) |
Jul 30, 2013 | 70.36 | 70.53 | 70.13 | 70.44 | 15,291 | -0.27(-0.38%) |
Jul 29, 2013 | 70.84 | 71.04 | 70.71 | 70.71 | 6,758 | -0.22(-0.31%) |
Jul 26, 2013 | 70.78 | 70.93 | 70.00 | 70.93 | 4,460 | -0.34(-0.48%) |
Jul 25, 2013 | 70.77 | 71.29 | 70.77 | 71.27 | 4,160 | +0.41(+0.58%) |
Jul 24, 2013 | 71.50 | 71.52 | 70.51 | 70.86 | 7,447 | -1.05(-1.47%) |
Jul 23, 2013 | 71.12 | 71.93 | 71.12 | 71.91 | 8,376 | +0.36(+0.50%) |
Jul 22, 2013 | 71.29 | 71.83 | 69.35 | 71.55 | 9,376 | +2.20(+3.17%) |
Jul 19, 2013 | 69.34 | 69.46 | 69.18 | 69.35 | 8,703 | +0.56(+0.81%) |
Jul 18, 2013 | 68.83 | 69.05 | 68.75 | 68.79 | 8,909 | +0.31(+0.45%) |
Jul 17, 2013 | 69.94 | 70.05 | 68.26 | 68.48 | 5,099 | -1.35(-1.93%) |
Jul 16, 2013 | 69.60 | 69.89 | 69.60 | 69.83 | 6,685 | +0.30(+0.43%) |
Jul 15, 2013 | 69.19 | 69.53 | 69.19 | 69.53 | 7,223 | +0.29(+0.42%) |
Jul 12, 2013 | 68.91 | 69.35 | 68.91 | 69.24 | 12,238 | -0.34(-0.49%) |
Jul 11, 2013 | 69.26 | 69.58 | 69.12 | 69.58 | 61,094 | +2.33(+3.47%) |
Jul 10, 2013 | 67.03 | 67.82 | 67.03 | 67.25 | 22,785 | +0.04(+0.06%) |
Jul 09, 2013 | 67.33 | 67.25 | 66.88 | 67.20 | 12,947 | +0.50(+0.76%) |
Jul 08, 2013 | 66.47 | 66.76 | 66.47 | 66.70 | 12,365 | +0.88(+1.34%) |
Jul 05, 2013 | 65.70 | 65.82 | 65.25 | 65.82 | 17,230 | -1.66(-2.46%) |
Jul 03, 2013 | 67.49 | 68.00 | 67.48 | 67.48 | 20,874 | +0.35(+0.52%) |
Jul 02, 2013 | 67.83 | 67.85 | 67.03 | 67.13 | 3,857 | -0.65(-0.96%) |
Jul 01, 2013 | 67.27 | 68.13 | 67.09 | 67.78 | 11,507 | +1.01(+1.51%) |
Jun 28, 2013 | 64.46 | 66.77 | 64.46 | 66.77 | 112,454 | +1.51(+2.31%) |
Jun 26, 2013 | 66.13 | 66.16 | 64.92 | 65.26 | 26,222 | -2.88(-4.23%) |
Jun 25, 2013 | 68.39 | 68.48 | 67.98 | 68.14 | 28,648 | -0.19(-0.28%) |
Jun 24, 2013 | 68.68 | 68.88 | 67.90 | 68.33 | 38,025 | -1.01(-1.46%) |
Jun 21, 2013 | 69.28 | 69.52 | 68.94 | 69.34 | 19,557 | +0.99(+1.45%) |
Jun 20, 2013 | 69.24 | 69.81 | 68.21 | 68.35 | 47,467 | -4.43(-6.09%) |
Jun 19, 2013 | 73.87 | 74.70 | 72.68 | 72.78 | 21,626 | -0.97(-1.32%) |
Jun 18, 2013 | 73.97 | 73.98 | 73.31 | 73.75 | 10,188 | -0.72(-0.97%) |
Jun 17, 2013 | 74.60 | 74.60 | 74.29 | 74.47 | 7,817 | -0.53(-0.70%) |
Jun 14, 2013 | 74.90 | 75.07 | 74.79 | 75.00 | 6,484 | +0.28(+0.37%) |
Jun 13, 2013 | 74.31 | 74.72 | 74.03 | 74.72 | 6,781 | -0.16(-0.21%) |
Jun 12, 2013 | 74.35 | 75.18 | 74.34 | 74.88 | 11,773 | +0.38(+0.50%) |
Jun 11, 2013 | 74.08 | 74.63 | 74.00 | 74.50 | 9,106 | -0.60(-0.81%) |
Jun 10, 2013 | 74.67 | 75.39 | 74.63 | 75.10 | 5,364 | +0.55(+0.74%) |
Jun 07, 2013 | 75.00 | 75.45 | 74.47 | 74.55 | 20,636 | -2.31(-3.01%) |
Jun 06, 2013 | 76.15 | 77.32 | 76.12 | 76.86 | 9,116 | +0.55(+0.71%) |
Jun 05, 2013 | 76.21 | 76.57 | 76.09 | 76.31 | 10,953 | +0.19(+0.26%) |
Jun 04, 2013 | 75.85 | 76.12 | 75.72 | 76.12 | 11,515 | -0.57(-0.75%) |