Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 73.75 | 73.76 | 72.96 | 73.42 | 1,352,808 | -0.47(-0.64%) |
Aug 29, 2013 | 73.54 | 74.18 | 73.27 | 73.89 | 1,275,260 | -0.04(-0.05%) |
Aug 28, 2013 | 73.30 | 74.19 | 73.16 | 73.93 | 1,598,408 | -0.66(-0.89%) |
Aug 27, 2013 | 74.97 | 75.39 | 74.43 | 74.59 | 1,297,018 | -1.58(-2.08%) |
Aug 26, 2013 | 76.02 | 76.33 | 75.89 | 76.17 | 734,948 | -0.40(-0.52%) |
Aug 23, 2013 | 75.75 | 76.60 | 75.66 | 76.57 | 843,439 | +0.68(+0.90%) |
Aug 22, 2013 | 75.39 | 76.04 | 75.26 | 75.89 | 678,132 | +0.20(+0.26%) |
Aug 21, 2013 | 75.53 | 76.37 | 75.50 | 75.69 | 1,581,829 | -0.20(-0.27%) |
Aug 20, 2013 | 76.07 | 76.46 | 75.63 | 75.90 | 1,663,628 | -0.40(-0.53%) |
Aug 19, 2013 | 76.84 | 76.90 | 76.29 | 76.30 | 1,587,838 | -0.49(-0.64%) |
Aug 16, 2013 | 77.40 | 77.50 | 76.75 | 76.79 | 1,240,888 | -0.35(-0.46%) |
Aug 15, 2013 | 76.44 | 77.34 | 76.22 | 77.14 | 1,684,012 | -0.68(-0.88%) |
Aug 14, 2013 | 78.70 | 78.89 | 77.68 | 77.82 | 1,527,518 | -1.00(-1.27%) |
Aug 13, 2013 | 78.57 | 78.96 | 77.99 | 78.82 | 845,147 | +0.15(+0.19%) |
Aug 12, 2013 | 78.02 | 78.71 | 78.02 | 78.67 | 1,337,961 | +0.56(+0.71%) |
Aug 09, 2013 | 78.54 | 78.92 | 77.94 | 78.12 | 1,628,771 | -1.33(-1.67%) |
Aug 08, 2013 | 78.43 | 79.48 | 78.21 | 79.44 | 3,315,511 | +1.57(+2.01%) |
Aug 07, 2013 | 78.04 | 78.10 | 77.50 | 77.88 | 1,734,050 | +0.47(+0.61%) |
Aug 06, 2013 | 77.86 | 77.98 | 77.23 | 77.41 | 1,240,642 | +0.13(+0.16%) |
Aug 05, 2013 | 77.05 | 77.46 | 76.68 | 77.28 | 1,100,255 | +0.09(+0.11%) |
Aug 02, 2013 | 77.50 | 77.54 | 76.90 | 77.20 | 2,059,128 | +0.17(+0.21%) |
Aug 01, 2013 | 76.60 | 77.15 | 76.39 | 77.03 | 3,102,915 | +1.75(+2.33%) |
Jul 31, 2013 | 75.39 | 76.17 | 74.86 | 75.28 | 6,010,762 | +4.51(+6.38%) |
Jul 30, 2013 | 71.36 | 71.44 | 70.51 | 70.76 | 1,933,566 | +0.93(+1.33%) |
Jul 29, 2013 | 69.69 | 70.20 | 69.67 | 69.83 | 1,255,107 | -0.42(-0.60%) |
Jul 26, 2013 | 69.27 | 70.31 | 69.25 | 70.26 | 1,507,721 | +0.32(+0.46%) |
Jul 25, 2013 | 69.23 | 69.98 | 69.08 | 69.94 | 1,596,203 | -0.32(-0.46%) |
Jul 24, 2013 | 70.27 | 70.44 | 69.87 | 70.26 | 3,618,757 | +0.61(+0.87%) |
Jul 23, 2013 | 69.83 | 70.01 | 69.34 | 69.65 | 3,815,229 | -0.52(-0.74%) |
Jul 22, 2013 | 70.53 | 70.63 | 70.16 | 70.17 | 1,495,373 | -0.17(-0.23%) |
Jul 19, 2013 | 70.21 | 70.64 | 69.83 | 70.34 | 2,107,563 | -0.17(-0.25%) |
Jul 18, 2013 | 70.20 | 70.65 | 70.16 | 70.51 | 3,876,088 | -0.95(-1.33%) |
Jul 17, 2013 | 72.08 | 72.22 | 71.16 | 71.46 | 1,816,839 | -0.75(-1.04%) |
Jul 16, 2013 | 72.22 | 72.24 | 71.39 | 72.21 | 3,053,878 | -0.09(-0.13%) |
Jul 15, 2013 | 72.62 | 72.70 | 72.14 | 72.30 | 1,436,177 | +0.21(+0.29%) |
Jul 12, 2013 | 72.14 | 72.44 | 71.59 | 72.09 | 2,724,370 | -1.00(-1.37%) |
Jul 11, 2013 | 73.48 | 73.52 | 72.71 | 73.09 | 2,726,482 | +1.56(+2.18%) |
Jul 10, 2013 | 71.31 | 71.72 | 71.07 | 71.53 | 1,231,834 | +0.73(+1.03%) |
Jul 09, 2013 | 71.27 | 71.32 | 70.40 | 70.80 | 1,063,060 | +0.28(+0.40%) |
Jul 08, 2013 | 70.42 | 70.69 | 70.22 | 70.52 | 1,672,681 | +1.31(+1.89%) |
Jul 05, 2013 | 69.56 | 69.57 | 68.36 | 69.21 | 1,232,466 | +0.42(+0.62%) |
Jul 03, 2013 | 67.84 | 68.82 | 67.69 | 68.79 | 2,446,113 | -1.52(-2.16%) |
Jul 02, 2013 | 70.46 | 70.77 | 69.98 | 70.31 | 1,447,198 | -1.09(-1.52%) |
Jul 01, 2013 | 71.14 | 71.50 | 70.61 | 71.39 | 3,015,011 | +0.40(+0.57%) |
Jun 28, 2013 | 70.77 | 71.32 | 69.92 | 70.99 | 3,030,079 | +1.25(+1.79%) |
Jun 26, 2013 | 69.45 | 70.29 | 69.42 | 69.74 | 2,656,514 | +1.38(+2.01%) |
Jun 25, 2013 | 68.02 | 68.72 | 67.71 | 68.36 | 2,797,349 | +0.22(+0.32%) |
Jun 24, 2013 | 66.48 | 68.76 | 66.36 | 68.14 | 5,854,012 | -0.47(-0.69%) |
Jun 21, 2013 | 70.00 | 70.02 | 68.38 | 68.61 | 2,888,848 | -0.19(-0.27%) |
Jun 20, 2013 | 69.64 | 70.21 | 68.71 | 68.80 | 5,129,014 | -3.37(-4.66%) |
Jun 19, 2013 | 74.00 | 74.10 | 72.14 | 72.17 | 1,663,778 | -1.48(-2.01%) |
Jun 18, 2013 | 73.60 | 74.18 | 73.51 | 73.65 | 2,393,080 | -0.81(-1.09%) |
Jun 17, 2013 | 74.54 | 74.77 | 74.15 | 74.46 | 2,988,545 | +0.74(+1.00%) |
Jun 14, 2013 | 73.36 | 74.38 | 73.65 | 73.72 | 975,819 | +0.36(+0.49%) |
Jun 13, 2013 | 72.16 | 73.46 | 72.16 | 73.36 | 1,281,675 | +0.46(+0.64%) |
Jun 12, 2013 | 74.28 | 74.35 | 72.71 | 72.89 | 1,006,591 | -0.06(-0.09%) |
Jun 11, 2013 | 72.37 | 73.33 | 72.28 | 72.96 | 965,181 | -0.76(-1.02%) |
Jun 10, 2013 | 74.09 | 74.10 | 73.62 | 73.71 | 912,766 | -0.54(-0.73%) |
Jun 07, 2013 | 73.23 | 74.99 | 73.20 | 74.25 | 2,063,930 | +1.34(+1.84%) |
Jun 06, 2013 | 72.20 | 72.94 | 72.03 | 72.91 | 1,485,741 | +1.71(+2.40%) |
Jun 05, 2013 | 71.64 | 71.93 | 70.79 | 71.20 | 1,905,961 | -1.42(-1.95%) |
Jun 04, 2013 | 72.67 | 72.87 | 72.38 | 72.62 | 922,763 | +0.02(+0.02%) |