Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 76.09 | 76.32 | 75.81 | 76.03 | 7,438,070 | +0.04(+0.05%) |
Aug 29, 2013 | 76.49 | 76.75 | 75.80 | 76.00 | 8,485,807 | -0.91(-1.18%) |
Aug 28, 2013 | 75.42 | 77.25 | 75.42 | 76.91 | 12,048,704 | +1.89(+2.53%) |
Aug 27, 2013 | 74.65 | 75.55 | 74.54 | 75.01 | 8,212,648 | -0.02(-0.03%) |
Aug 26, 2013 | 75.60 | 75.71 | 74.83 | 75.03 | 5,983,706 | -0.44(-0.58%) |
Aug 23, 2013 | 74.94 | 75.59 | 74.58 | 75.47 | 7,416,257 | +0.78(+1.05%) |
Aug 22, 2013 | 74.46 | 75.25 | 74.14 | 74.68 | 6,380,545 | +0.37(+0.50%) |
Aug 21, 2013 | 74.74 | 74.82 | 74.01 | 74.31 | 8,945,751 | -0.37(-0.50%) |
Aug 20, 2013 | 74.87 | 75.32 | 74.68 | 74.68 | 7,112,919 | -0.23(-0.31%) |
Aug 19, 2013 | 75.57 | 75.76 | 74.83 | 74.92 | 6,824,399 | -0.77(-1.02%) |
Aug 16, 2013 | 75.69 | 75.88 | 75.16 | 75.69 | 8,953,874 | -0.23(-0.31%) |
Aug 15, 2013 | 76.19 | 76.40 | 75.76 | 75.92 | 6,726,641 | -0.51(-0.66%) |
Aug 14, 2013 | 76.87 | 77.00 | 76.11 | 76.43 | 10,993,805 | -0.28(-0.37%) |
Aug 13, 2013 | 76.35 | 77.16 | 76.02 | 76.71 | 7,123,836 | +0.44(+0.57%) |
Aug 12, 2013 | 76.39 | 76.44 | 75.71 | 76.27 | 9,605,126 | -0.44(-0.57%) |
Aug 09, 2013 | 77.10 | 77.10 | 76.19 | 76.71 | 9,165,871 | -0.36(-0.46%) |
Aug 08, 2013 | 77.57 | 77.78 | 76.34 | 77.06 | 9,005,433 | -0.16(-0.21%) |
Aug 07, 2013 | 77.04 | 77.60 | 76.90 | 77.23 | 6,220,850 | +0.12(+0.15%) |
Aug 06, 2013 | 77.63 | 77.75 | 77.03 | 77.11 | 7,243,077 | -0.53(-0.69%) |
Aug 05, 2013 | 78.10 | 78.12 | 77.50 | 77.64 | 5,962,662 | -0.60(-0.77%) |
Aug 02, 2013 | 78.19 | 78.34 | 77.21 | 78.24 | 11,946,404 | -0.93(-1.18%) |
Aug 01, 2013 | 79.21 | 79.31 | 78.67 | 79.17 | 9,193,349 | +0.34(+0.44%) |
Jul 31, 2013 | 78.91 | 79.47 | 78.56 | 78.83 | 8,614,514 | +0.07(+0.09%) |
Jul 30, 2013 | 79.02 | 79.50 | 78.39 | 78.76 | 7,329,344 | -0.24(-0.31%) |
Jul 29, 2013 | 79.76 | 79.76 | 78.83 | 79.01 | 6,434,035 | -0.87(-1.09%) |
Jul 26, 2013 | 79.54 | 79.91 | 78.96 | 79.88 | 7,713,988 | -0.13(-0.16%) |
Jul 25, 2013 | 78.99 | 80.05 | 78.77 | 80.00 | 7,132,959 | +0.87(+1.10%) |
Jul 24, 2013 | 79.68 | 79.92 | 78.84 | 79.13 | 7,230,740 | -0.56(-0.70%) |
Jul 23, 2013 | 79.57 | 79.93 | 79.34 | 79.69 | 6,009,904 | +0.14(+0.18%) |
Jul 22, 2013 | 79.47 | 79.91 | 79.31 | 79.54 | 6,477,559 | +0.08(+0.09%) |
Jul 19, 2013 | 78.77 | 79.47 | 78.38 | 79.47 | 9,470,815 | +0.90(+1.15%) |
Jul 18, 2013 | 78.07 | 78.68 | 78.05 | 78.57 | 6,905,296 | +0.70(+0.90%) |
Jul 17, 2013 | 78.05 | 78.28 | 77.83 | 77.87 | 4,746,718 | +0.14(+0.19%) |
Jul 16, 2013 | 78.09 | 78.42 | 77.36 | 77.72 | 6,393,892 | -0.35(-0.45%) |
Jul 15, 2013 | 77.72 | 78.36 | 77.68 | 78.07 | 6,487,479 | +0.39(+0.50%) |
Jul 12, 2013 | 77.35 | 77.74 | 77.05 | 77.68 | 8,967,259 | +0.18(+0.23%) |
Jul 11, 2013 | 77.62 | 77.72 | 76.71 | 77.50 | 11,554,220 | +0.54(+0.71%) |
Jul 10, 2013 | 77.30 | 77.98 | 76.84 | 76.96 | 8,905,954 | -0.23(-0.30%) |
Jul 09, 2013 | 76.64 | 77.48 | 76.43 | 77.19 | 9,985,639 | +1.27(+1.67%) |
Jul 08, 2013 | 75.95 | 76.59 | 75.76 | 75.92 | 7,928,031 | +0.46(+0.61%) |
Jul 05, 2013 | 74.95 | 75.68 | 74.58 | 75.46 | 7,008,366 | +0.90(+1.20%) |
Jul 03, 2013 | 74.67 | 74.70 | 74.27 | 74.57 | 4,857,922 | -0.04(-0.06%) |
Jul 02, 2013 | 74.57 | 75.35 | 74.26 | 74.61 | 7,844,441 | +0.04(+0.06%) |
Jul 01, 2013 | 74.11 | 75.15 | 73.89 | 74.57 | 8,069,873 | +0.46(+0.63%) |
Jun 28, 2013 | 74.38 | 74.87 | 73.98 | 74.10 | 10,390,910 | -0.23(-0.31%) |
Jun 27, 2013 | 74.22 | 74.85 | 74.20 | 74.33 | 7,122,082 | +0.35(+0.47%) |
Jun 26, 2013 | 74.10 | 74.23 | 73.26 | 73.98 | 7,698,507 | +0.44(+0.60%) |
Jun 25, 2013 | 73.73 | 73.81 | 73.21 | 73.55 | 9,557,520 | +0.39(+0.54%) |
Jun 24, 2013 | 73.71 | 73.91 | 72.65 | 73.15 | 10,836,763 | -1.32(-1.77%) |
Jun 21, 2013 | 74.67 | 74.85 | 73.43 | 74.47 | 17,075,358 | +0.61(+0.83%) |
Jun 20, 2013 | 74.85 | 74.93 | 73.62 | 73.86 | 12,178,509 | -1.60(-2.12%) |
Jun 19, 2013 | 76.27 | 76.63 | 75.40 | 75.46 | 7,401,369 | -0.64(-0.84%) |
Jun 18, 2013 | 75.79 | 76.22 | 75.68 | 76.09 | 7,258,250 | +0.19(+0.25%) |
Jun 17, 2013 | 75.42 | 76.26 | 75.32 | 75.91 | 6,462,416 | +0.59(+0.78%) |
Jun 14, 2013 | 75.85 | 76.19 | 75.20 | 75.32 | 7,052,100 | -0.86(-1.13%) |
Jun 13, 2013 | 75.08 | 76.29 | 75.02 | 76.18 | 7,436,501 | +1.06(+1.41%) |
Jun 12, 2013 | 76.59 | 76.85 | 74.90 | 75.12 | 8,766,073 | -0.93(-1.22%) |
Jun 11, 2013 | 76.31 | 76.87 | 75.93 | 76.05 | 7,263,209 | -0.78(-1.01%) |
Jun 10, 2013 | 76.98 | 77.01 | 76.27 | 76.83 | 8,920,063 | +0.62(+0.81%) |
Jun 07, 2013 | 75.91 | 76.38 | 75.23 | 76.21 | 9,725,985 | +0.70(+0.92%) |
Jun 06, 2013 | 75.94 | 76.08 | 74.30 | 75.51 | 16,196,099 | -0.61(-0.81%) |
Jun 05, 2013 | 76.61 | 77.08 | 75.96 | 76.13 | 12,369,477 | -0.87(-1.13%) |
Jun 04, 2013 | 76.91 | 77.43 | 76.48 | 77.00 | 12,257,479 | -0.71(-0.91%) |