Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 79.66 | 80.30 | 79.55 | 79.83 | 0 | +0.02(+0.03%) |
Aug 29, 2013 | 79.51 | 80.34 | 79.14 | 79.81 | 0 | +0.20(+0.25%) |
Aug 28, 2013 | 78.50 | 80.20 | 78.50 | 79.61 | 0 | +0.89(+1.13%) |
Aug 27, 2013 | 79.52 | 80.16 | 78.70 | 78.72 | 0 | -1.28(-1.60%) |
Aug 26, 2013 | 80.31 | 81.27 | 80.00 | 80.00 | 0 | +0.27(+0.34%) |
Aug 23, 2013 | 79.87 | 80.24 | 79.13 | 79.73 | 0 | +0.08(+0.10%) |
Aug 22, 2013 | 78.69 | 80.05 | 78.61 | 79.65 | 0 | +1.35(+1.72%) |
Aug 21, 2013 | 77.77 | 79.42 | 77.77 | 78.30 | 0 | -0.26(-0.33%) |
Aug 20, 2013 | 78.05 | 79.38 | 78.05 | 78.56 | 0 | +0.43(+0.55%) |
Aug 19, 2013 | 78.55 | 78.85 | 78.13 | 78.13 | 0 | -0.69(-0.88%) |
Aug 16, 2013 | 78.31 | 79.62 | 77.52 | 78.82 | 0 | +0.19(+0.24%) |
Aug 15, 2013 | 79.13 | 79.25 | 78.50 | 78.63 | 18,614 | -1.33(-1.66%) |
Aug 14, 2013 | 80.22 | 80.22 | 79.69 | 79.96 | 0 | -0.21(-0.26%) |
Aug 13, 2013 | 80.32 | 80.79 | 79.82 | 80.17 | 12,336 | +0.14(+0.17%) |
Aug 12, 2013 | 80.10 | 80.76 | 79.95 | 80.03 | 19,161 | -0.41(-0.51%) |
Aug 09, 2013 | 80.25 | 81.11 | 80.25 | 80.44 | 14,611 | -0.16(-0.20%) |
Aug 08, 2013 | 80.77 | 81.11 | 79.93 | 80.60 | 12,218 | +0.63(+0.79%) |
Aug 07, 2013 | 79.00 | 80.35 | 79.00 | 79.97 | 10,074 | +0.62(+0.78%) |
Aug 06, 2013 | 79.00 | 79.71 | 79.00 | 79.35 | 16,888 | +0.01(+0.01%) |
Aug 05, 2013 | 79.38 | 80.05 | 78.87 | 79.34 | 66,008 | -0.44(-0.55%) |
Aug 02, 2013 | 79.26 | 82.30 | 78.63 | 79.78 | 64,284 | +4.89(+6.53%) |
Aug 01, 2013 | 73.11 | 75.01 | 73.11 | 74.89 | 16,078 | +1.59(+2.17%) |
Jul 31, 2013 | 73.01 | 73.62 | 72.83 | 73.30 | 0 | +0.67(+0.92%) |
Jul 30, 2013 | 72.89 | 72.89 | 72.53 | 72.63 | 0 | -0.06(-0.08%) |
Jul 29, 2013 | 73.40 | 73.42 | 72.49 | 72.69 | 0 | -0.73(-0.99%) |
Jul 26, 2013 | 73.24 | 73.64 | 72.97 | 73.42 | 0 | +0.03(+0.04%) |
Jul 25, 2013 | 73.10 | 73.43 | 72.50 | 73.39 | 0 | +0.35(+0.48%) |
Jul 24, 2013 | 74.02 | 74.59 | 72.93 | 73.04 | 0 | -0.96(-1.30%) |
Jul 23, 2013 | 74.10 | 74.25 | 73.75 | 74.00 | 0 | +0.35(+0.48%) |
Jul 22, 2013 | 74.58 | 74.58 | 73.50 | 73.65 | 0 | -1.13(-1.51%) |
Jul 19, 2013 | 74.00 | 75.09 | 73.98 | 74.78 | 0 | +0.38(+0.51%) |
Jul 18, 2013 | 72.75 | 74.81 | 72.75 | 74.40 | 0 | +1.45(+1.99%) |
Jul 17, 2013 | 72.42 | 73.20 | 72.42 | 72.95 | 33,457 | +0.62(+0.86%) |
Jul 16, 2013 | 73.00 | 73.09 | 71.93 | 72.33 | 0 | -0.42(-0.58%) |
Jul 15, 2013 | 72.25 | 73.07 | 72.25 | 72.75 | 0 | +0.34(+0.47%) |
Jul 12, 2013 | 71.81 | 72.41 | 71.66 | 72.41 | 0 | +0.94(+1.32%) |
Jul 11, 2013 | 71.33 | 72.89 | 71.10 | 71.47 | 0 | +0.84(+1.19%) |
Jul 10, 2013 | 69.76 | 70.74 | 69.76 | 70.63 | 0 | +0.92(+1.32%) |
Jul 09, 2013 | 70.85 | 71.03 | 69.59 | 69.71 | 0 | -0.60(-0.85%) |
Jul 08, 2013 | 70.15 | 70.59 | 70.10 | 70.31 | 0 | +0.56(+0.80%) |
Jul 05, 2013 | 69.51 | 69.92 | 69.11 | 69.75 | 0 | +0.63(+0.91%) |
Jul 03, 2013 | 67.71 | 69.23 | 67.71 | 69.12 | 0 | +1.00(+1.47%) |
Jul 02, 2013 | 68.15 | 68.43 | 67.44 | 68.12 | 0 | -0.09(-0.13%) |
Jul 01, 2013 | 68.84 | 69.20 | 68.00 | 68.21 | 0 | -0.23(-0.34%) |
Jun 28, 2013 | 67.88 | 69.01 | 67.66 | 68.44 | 91,798 | +0.35(+0.51%) |
Jun 27, 2013 | 68.15 | 69.03 | 67.97 | 68.09 | 0 | +0.19(+0.28%) |
Jun 26, 2013 | 67.09 | 67.99 | 67.03 | 67.90 | 0 | +1.43(+2.15%) |
Jun 25, 2013 | 66.64 | 67.09 | 66.34 | 66.47 | 0 | +0.31(+0.47%) |
Jun 24, 2013 | 66.50 | 66.59 | 65.23 | 66.16 | 0 | -0.78(-1.17%) |
Jun 21, 2013 | 66.45 | 67.70 | 66.45 | 66.94 | 42,599 | +0.10(+0.15%) |
Jun 20, 2013 | 67.94 | 67.94 | 66.74 | 66.84 | 0 | -1.58(-2.31%) |
Jun 19, 2013 | 69.61 | 69.61 | 68.32 | 68.42 | 0 | -0.47(-0.68%) |
Jun 18, 2013 | 68.10 | 69.40 | 68.00 | 68.89 | 0 | +0.90(+1.32%) |
Jun 17, 2013 | 68.19 | 69.10 | 67.79 | 67.99 | 0 | +0.66(+0.98%) |
Jun 14, 2013 | 67.57 | 68.25 | 67.30 | 67.33 | 0 | -0.26(-0.38%) |
Jun 13, 2013 | 66.00 | 67.74 | 65.77 | 67.59 | 14,367 | +1.72(+2.61%) |
Jun 12, 2013 | 67.80 | 67.80 | 65.71 | 65.87 | 7,444 | -1.77(-2.62%) |
Jun 11, 2013 | 67.33 | 68.20 | 67.09 | 67.64 | 9,884 | -0.58(-0.85%) |
Jun 10, 2013 | 68.08 | 68.35 | 67.90 | 68.22 | 0 | -0.24(-0.35%) |
Jun 07, 2013 | 67.30 | 68.71 | 67.18 | 68.46 | 0 | +1.47(+2.19%) |
Jun 06, 2013 | 66.99 | 67.09 | 66.16 | 66.99 | 0 | +0.37(+0.56%) |
Jun 05, 2013 | 67.28 | 67.68 | 66.57 | 66.62 | 14,290 | -1.33(-1.96%) |
Jun 04, 2013 | 67.78 | 69.11 | 67.72 | 67.95 | 0 | +0.66(+0.98%) |