Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 78.63 | 79.26 | 78.27 | 78.81 | 541,010 | +0.32(+0.40%) |
Aug 29, 2013 | 77.66 | 78.55 | 77.54 | 78.50 | 385,987 | +0.66(+0.85%) |
Aug 28, 2013 | 78.00 | 78.26 | 77.26 | 77.84 | 384,756 | -0.32(-0.42%) |
Aug 27, 2013 | 78.16 | 78.57 | 78.00 | 78.16 | 495,146 | -0.38(-0.48%) |
Aug 26, 2013 | 78.64 | 79.10 | 78.34 | 78.54 | 449,816 | -0.10(-0.13%) |
Aug 23, 2013 | 78.68 | 78.71 | 78.07 | 78.64 | 190,767 | +0.16(+0.21%) |
Aug 22, 2013 | 77.61 | 81.55 | 76.03 | 78.48 | 428,842 | +1.27(+1.65%) |
Aug 21, 2013 | 77.08 | 77.70 | 76.92 | 77.21 | 295,352 | -0.08(-0.11%) |
Aug 20, 2013 | 76.83 | 77.68 | 76.71 | 77.29 | 247,974 | +0.47(+0.61%) |
Aug 19, 2013 | 76.94 | 77.23 | 76.76 | 76.82 | 435,732 | -0.13(-0.16%) |
Aug 16, 2013 | 76.70 | 77.41 | 76.47 | 76.95 | 388,521 | +0.35(+0.46%) |
Aug 15, 2013 | 76.97 | 77.30 | 76.58 | 76.60 | 490,005 | -0.81(-1.05%) |
Aug 14, 2013 | 77.56 | 77.78 | 77.34 | 77.41 | 412,909 | -0.24(-0.31%) |
Aug 13, 2013 | 76.50 | 77.66 | 76.08 | 77.65 | 728,791 | +1.38(+1.81%) |
Aug 12, 2013 | 76.41 | 76.75 | 75.61 | 76.27 | 831,032 | -0.16(-0.21%) |
Aug 09, 2013 | 75.75 | 76.59 | 75.02 | 76.43 | 1,231,515 | +0.68(+0.89%) |
Aug 08, 2013 | 76.62 | 77.02 | 75.64 | 75.76 | 1,306,508 | -0.70(-0.92%) |
Aug 07, 2013 | 76.44 | 77.16 | 76.22 | 76.46 | 379,626 | -0.27(-0.35%) |
Aug 06, 2013 | 77.21 | 77.51 | 76.62 | 76.73 | 311,831 | -0.77(-0.99%) |
Aug 05, 2013 | 79.07 | 79.07 | 77.29 | 77.50 | 264,325 | -0.49(-0.62%) |
Aug 02, 2013 | 77.68 | 78.19 | 77.42 | 77.98 | 362,467 | +0.32(+0.42%) |
Aug 01, 2013 | 78.78 | 79.34 | 77.55 | 77.66 | 630,154 | -0.77(-0.98%) |
Jul 31, 2013 | 79.80 | 79.85 | 78.22 | 78.43 | 374,348 | -1.07(-1.35%) |
Jul 30, 2013 | 79.95 | 80.74 | 79.32 | 79.50 | 404,292 | -0.14(-0.17%) |
Jul 29, 2013 | 79.78 | 80.03 | 79.27 | 79.63 | 188,162 | -0.04(-0.05%) |
Jul 26, 2013 | 79.26 | 79.83 | 78.61 | 79.67 | 175,091 | +0.86(+1.09%) |
Jul 25, 2013 | 78.54 | 79.21 | 78.51 | 78.81 | 443,720 | +0.41(+0.53%) |
Jul 24, 2013 | 78.76 | 79.17 | 77.92 | 78.40 | 443,330 | +0.04(+0.05%) |
Jul 23, 2013 | 79.92 | 80.15 | 78.34 | 78.36 | 425,509 | -1.73(-2.16%) |
Jul 22, 2013 | 79.75 | 80.13 | 79.35 | 80.09 | 260,491 | +0.23(+0.28%) |
Jul 19, 2013 | 79.93 | 80.29 | 79.65 | 79.87 | 503,830 | -0.32(-0.39%) |
Jul 18, 2013 | 79.75 | 80.31 | 79.54 | 80.18 | 359,644 | +0.66(+0.83%) |
Jul 17, 2013 | 79.56 | 79.74 | 79.35 | 79.53 | 196,588 | +0.06(+0.08%) |
Jul 16, 2013 | 80.15 | 80.61 | 79.39 | 79.46 | 679,927 | -0.76(-0.94%) |
Jul 15, 2013 | 79.90 | 80.59 | 79.71 | 80.22 | 323,787 | +0.19(+0.24%) |
Jul 12, 2013 | 79.70 | 80.29 | 79.19 | 80.03 | 410,769 | +0.56(+0.70%) |
Jul 11, 2013 | 78.98 | 79.51 | 78.89 | 79.47 | 654,486 | +1.04(+1.32%) |
Jul 10, 2013 | 77.46 | 78.49 | 77.15 | 78.43 | 721,978 | +0.97(+1.26%) |
Jul 09, 2013 | 77.19 | 78.13 | 77.42 | 77.46 | 509,885 | -0.37(-0.48%) |
Jul 08, 2013 | 77.94 | 78.25 | 77.62 | 77.83 | 417,226 | -0.03(-0.03%) |
Jul 05, 2013 | 77.01 | 77.86 | 76.52 | 77.86 | 284,938 | +0.99(+1.29%) |
Jul 03, 2013 | 76.95 | 77.38 | 76.49 | 76.87 | 80,259 | -0.41(-0.53%) |
Jul 02, 2013 | 78.88 | 79.15 | 77.01 | 77.27 | 542,293 | -1.42(-1.81%) |
Jul 01, 2013 | 78.30 | 79.18 | 78.17 | 78.70 | 398,272 | +0.43(+0.55%) |
Jun 28, 2013 | 77.52 | 78.41 | 77.20 | 78.26 | 411,297 | +0.53(+0.68%) |
Jun 27, 2013 | 77.01 | 77.85 | 76.87 | 77.73 | 281,517 | +1.16(+1.52%) |
Jun 26, 2013 | 76.44 | 76.76 | 76.17 | 76.57 | 408,391 | +0.68(+0.89%) |
Jun 25, 2013 | 76.68 | 76.68 | 75.87 | 75.89 | 387,211 | -0.02(-0.02%) |
Jun 24, 2013 | 74.75 | 76.17 | 74.41 | 75.91 | 747,372 | +0.71(+0.95%) |
Jun 21, 2013 | 76.32 | 76.36 | 74.91 | 75.20 | 873,584 | -0.76(-1.00%) |
Jun 20, 2013 | 76.46 | 76.76 | 75.75 | 75.95 | 695,925 | -1.15(-1.49%) |
Jun 19, 2013 | 78.07 | 78.26 | 76.77 | 77.10 | 636,541 | -1.17(-1.50%) |
Jun 18, 2013 | 77.24 | 78.45 | 77.15 | 78.27 | 394,398 | +1.06(+1.38%) |
Jun 17, 2013 | 76.94 | 77.54 | 76.85 | 77.21 | 503,435 | +0.57(+0.74%) |
Jun 14, 2013 | 77.08 | 77.25 | 76.52 | 76.64 | 270,472 | -0.33(-0.43%) |
Jun 13, 2013 | 76.49 | 77.23 | 76.36 | 76.97 | 688,287 | +0.43(+0.57%) |
Jun 12, 2013 | 76.93 | 77.38 | 76.34 | 76.54 | 431,078 | -0.37(-0.48%) |
Jun 11, 2013 | 78.36 | 80.53 | 76.70 | 76.91 | 585,133 | -0.64(-0.82%) |
Jun 10, 2013 | 77.01 | 77.70 | 76.70 | 77.55 | 886,336 | +0.47(+0.61%) |
Jun 07, 2013 | 76.54 | 77.25 | 76.14 | 77.08 | 495,475 | +0.79(+1.04%) |
Jun 06, 2013 | 75.88 | 76.62 | 75.45 | 76.29 | 329,890 | +0.19(+0.25%) |
Jun 05, 2013 | 76.84 | 77.16 | 76.07 | 76.10 | 468,746 | -1.24(-1.60%) |
Jun 04, 2013 | 77.52 | 77.80 | 76.91 | 77.34 | 587,451 | -0.12(-0.15%) |