Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 73.60 | 74.28 | 73.05 | 74.09 | 11,765,952 | +0.94(+1.29%) |
Aug 29, 2013 | 71.53 | 73.52 | 71.53 | 73.15 | 2,234,960 | +1.40(+1.95%) |
Aug 28, 2013 | 71.10 | 72.19 | 70.66 | 71.75 | 2,475,658 | +0.52(+0.73%) |
Aug 27, 2013 | 72.00 | 72.77 | 71.05 | 71.23 | 3,161,548 | -1.34(-1.85%) |
Aug 26, 2013 | 72.95 | 73.59 | 72.53 | 72.57 | 1,769,598 | +0.00(+0.00%) |
Aug 23, 2013 | 72.48 | 72.82 | 71.80 | 72.57 | 2,272,130 | +0.38(+0.53%) |
Aug 22, 2013 | 71.95 | 72.45 | 71.47 | 72.19 | 1,796,666 | +0.54(+0.75%) |
Aug 21, 2013 | 71.26 | 72.38 | 71.26 | 71.65 | 2,396,087 | +0.39(+0.55%) |
Aug 20, 2013 | 70.03 | 72.01 | 70.00 | 71.26 | 2,217,020 | +1.50(+2.15%) |
Aug 19, 2013 | 70.15 | 70.44 | 68.83 | 69.76 | 2,032,134 | -0.44(-0.63%) |
Aug 16, 2013 | 70.58 | 70.73 | 69.60 | 70.20 | 3,189,826 | -1.03(-1.45%) |
Aug 15, 2013 | 71.75 | 71.80 | 70.20 | 71.23 | 3,748,003 | -0.77(-1.07%) |
Aug 14, 2013 | 72.50 | 72.75 | 71.67 | 72.00 | 3,201,723 | -0.40(-0.55%) |
Aug 13, 2013 | 72.76 | 72.98 | 71.88 | 72.40 | 2,292,791 | +0.40(+0.56%) |
Aug 12, 2013 | 71.73 | 72.54 | 71.51 | 72.00 | 1,999,867 | -0.05(-0.07%) |
Aug 09, 2013 | 71.07 | 72.53 | 70.74 | 72.05 | 4,149,240 | +0.77(+1.08%) |
Aug 08, 2013 | 70.11 | 71.73 | 69.66 | 71.28 | 4,869,293 | +1.75(+2.52%) |
Aug 07, 2013 | 70.27 | 70.53 | 68.91 | 69.53 | 3,119,002 | -0.86(-1.22%) |
Aug 06, 2013 | 70.77 | 71.50 | 67.85 | 70.39 | 14,965,940 | +2.51(+3.70%) |
Aug 05, 2013 | 69.02 | 69.17 | 67.65 | 67.88 | 5,184,592 | -0.92(-1.34%) |
Aug 02, 2013 | 69.02 | 69.23 | 68.05 | 68.80 | 3,689,823 | +0.15(+0.22%) |
Aug 01, 2013 | 68.12 | 69.00 | 67.77 | 68.65 | 4,478,271 | +1.31(+1.95%) |
Jul 31, 2013 | 66.23 | 67.78 | 66.09 | 67.34 | 4,917,663 | +1.78(+2.72%) |
Jul 30, 2013 | 65.00 | 65.69 | 64.30 | 65.56 | 3,579,707 | +1.56(+2.44%) |
Jul 29, 2013 | 64.81 | 65.67 | 63.97 | 64.00 | 2,763,679 | -0.83(-1.28%) |
Jul 26, 2013 | 64.08 | 65.50 | 63.77 | 64.83 | 4,784,662 | +0.26(+0.40%) |
Jul 25, 2013 | 63.97 | 64.74 | 63.26 | 64.57 | 3,597,580 | +0.68(+1.06%) |
Jul 24, 2013 | 63.38 | 64.28 | 62.78 | 63.89 | 4,047,461 | +0.49(+0.77%) |
Jul 23, 2013 | 62.85 | 64.00 | 62.51 | 63.40 | 2,725,064 | +0.68(+1.08%) |
Jul 22, 2013 | 62.71 | 63.00 | 61.40 | 62.72 | 2,136,043 | +0.60(+0.97%) |
Jul 19, 2013 | 61.82 | 62.42 | 61.46 | 62.12 | 2,573,450 | +0.43(+0.70%) |
Jul 18, 2013 | 63.00 | 63.00 | 60.08 | 61.69 | 6,499,877 | -1.18(-1.88%) |
Jul 17, 2013 | 62.97 | 63.01 | 62.06 | 62.87 | 2,280,380 | +0.26(+0.42%) |
Jul 16, 2013 | 62.67 | 62.98 | 61.75 | 62.61 | 2,727,556 | -0.04(-0.06%) |
Jul 15, 2013 | 62.50 | 62.81 | 61.81 | 62.65 | 3,670,433 | -1.17(-1.83%) |
Jul 12, 2013 | 64.38 | 64.90 | 63.25 | 63.82 | 2,488,872 | -0.37(-0.58%) |
Jul 11, 2013 | 64.85 | 64.94 | 63.77 | 64.19 | 2,125,256 | +0.02(+0.03%) |
Jul 10, 2013 | 64.61 | 64.61 | 63.37 | 64.17 | 2,312,833 | -0.11(-0.17%) |
Jul 09, 2013 | 64.05 | 65.11 | 63.76 | 64.28 | 2,686,592 | +0.52(+0.82%) |
Jul 08, 2013 | 63.45 | 64.17 | 63.16 | 63.76 | 1,855,145 | +0.79(+1.25%) |
Jul 05, 2013 | 62.79 | 63.05 | 62.00 | 62.97 | 1,706,870 | +0.51(+0.82%) |
Jul 03, 2013 | 61.96 | 62.57 | 61.60 | 62.46 | 1,106,104 | +0.10(+0.16%) |
Jul 02, 2013 | 62.09 | 63.25 | 61.50 | 62.36 | 2,202,113 | +0.18(+0.29%) |
Jul 01, 2013 | 62.14 | 64.11 | 62.07 | 62.18 | 3,457,545 | +0.16(+0.26%) |
Jun 28, 2013 | 60.99 | 63.05 | 60.94 | 62.02 | 9,170,985 | +2.32(+3.89%) |
Jun 26, 2013 | 59.75 | 60.00 | 58.35 | 59.70 | 2,266,071 | +0.66(+1.12%) |
Jun 25, 2013 | 58.44 | 59.71 | 57.99 | 59.04 | 3,639,749 | +1.94(+3.40%) |
Jun 24, 2013 | 58.15 | 58.20 | 56.15 | 57.10 | 3,805,724 | -2.08(-3.51%) |
Jun 21, 2013 | 60.00 | 60.09 | 58.01 | 59.18 | 3,370,097 | -0.42(-0.70%) |
Jun 20, 2013 | 60.89 | 61.08 | 58.98 | 59.60 | 2,883,273 | -2.10(-3.40%) |
Jun 19, 2013 | 61.88 | 62.45 | 61.23 | 61.70 | 2,453,612 | +0.07(+0.11%) |
Jun 18, 2013 | 61.23 | 61.94 | 61.23 | 61.63 | 2,081,469 | +0.07(+0.11%) |
Jun 17, 2013 | 61.44 | 61.93 | 60.70 | 61.56 | 2,575,840 | +0.76(+1.25%) |
Jun 14, 2013 | 59.53 | 60.94 | 59.39 | 60.80 | 3,246,458 | +1.30(+2.18%) |
Jun 13, 2013 | 60.33 | 60.65 | 57.96 | 59.50 | 6,265,814 | -1.03(-1.70%) |
Jun 12, 2013 | 61.48 | 61.73 | 59.77 | 60.53 | 3,514,742 | -0.74(-1.21%) |
Jun 11, 2013 | 61.85 | 62.26 | 60.73 | 61.27 | 2,576,058 | -0.90(-1.45%) |
Jun 10, 2013 | 63.08 | 63.10 | 61.98 | 62.17 | 2,562,339 | -0.52(-0.83%) |
Jun 07, 2013 | 62.56 | 62.99 | 61.97 | 62.69 | 2,804,492 | +0.76(+1.23%) |
Jun 06, 2013 | 61.06 | 62.10 | 60.86 | 61.93 | 2,898,010 | +0.69(+1.13%) |
Jun 05, 2013 | 61.00 | 62.32 | 60.86 | 61.24 | 3,548,435 | -0.33(-0.54%) |
Jun 04, 2013 | 62.46 | 62.65 | 60.86 | 61.57 | 3,386,748 | -0.67(-1.08%) |