Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 80.19 | 80.29 | 79.66 | 80.17 | 3,124,636 | +0.18(+0.23%) |
Aug 29, 2013 | 79.67 | 80.35 | 79.47 | 79.99 | 2,003,919 | +0.23(+0.28%) |
Aug 28, 2013 | 79.42 | 80.06 | 79.31 | 79.76 | 2,189,929 | +0.19(+0.24%) |
Aug 27, 2013 | 80.05 | 80.34 | 79.53 | 79.57 | 2,714,446 | -1.13(-1.40%) |
Aug 26, 2013 | 80.74 | 81.30 | 80.50 | 80.70 | 2,574,094 | -0.05(-0.06%) |
Aug 23, 2013 | 81.01 | 81.18 | 80.18 | 80.75 | 2,767,770 | -0.19(-0.24%) |
Aug 22, 2013 | 80.19 | 81.10 | 80.01 | 80.94 | 2,836,227 | +0.88(+1.10%) |
Aug 21, 2013 | 81.03 | 81.06 | 80.00 | 80.06 | 3,249,442 | -0.96(-1.19%) |
Aug 20, 2013 | 81.09 | 81.35 | 80.86 | 81.02 | 3,063,765 | -0.13(-0.16%) |
Aug 19, 2013 | 81.31 | 81.40 | 81.06 | 81.16 | 2,605,860 | -0.20(-0.25%) |
Aug 16, 2013 | 81.21 | 81.58 | 81.18 | 81.36 | 3,323,300 | +0.04(+0.04%) |
Aug 15, 2013 | 82.08 | 82.08 | 81.18 | 81.33 | 2,828,331 | -1.24(-1.50%) |
Aug 14, 2013 | 83.47 | 83.47 | 82.53 | 82.57 | 2,879,517 | -0.74(-0.88%) |
Aug 13, 2013 | 83.20 | 83.66 | 82.27 | 83.30 | 2,881,365 | +0.20(+0.24%) |
Aug 12, 2013 | 82.83 | 83.37 | 82.64 | 83.10 | 2,346,704 | +0.05(+0.06%) |
Aug 09, 2013 | 83.35 | 83.68 | 82.62 | 83.05 | 3,504,480 | -0.26(-0.31%) |
Aug 08, 2013 | 83.02 | 83.54 | 82.58 | 83.31 | 3,391,247 | +0.60(+0.72%) |
Aug 07, 2013 | 82.34 | 82.80 | 82.16 | 82.72 | 2,755,104 | +0.23(+0.28%) |
Aug 06, 2013 | 82.71 | 82.80 | 82.23 | 82.48 | 2,556,806 | -0.29(-0.36%) |
Aug 05, 2013 | 82.95 | 83.01 | 82.70 | 82.78 | 1,925,666 | -0.24(-0.29%) |
Aug 02, 2013 | 82.82 | 83.08 | 82.46 | 83.02 | 2,710,259 | -0.11(-0.13%) |
Aug 01, 2013 | 83.10 | 83.72 | 83.02 | 83.12 | 4,269,194 | +0.69(+0.83%) |
Jul 31, 2013 | 82.22 | 83.25 | 82.14 | 82.43 | 3,837,622 | +0.41(+0.50%) |
Jul 30, 2013 | 82.06 | 82.22 | 81.66 | 82.02 | 3,255,377 | +0.16(+0.20%) |
Jul 29, 2013 | 81.72 | 82.00 | 81.47 | 81.86 | 2,080,370 | -0.21(-0.26%) |
Jul 26, 2013 | 81.55 | 82.08 | 80.97 | 82.07 | 3,322,240 | +0.25(+0.31%) |
Jul 25, 2013 | 80.94 | 82.06 | 80.62 | 81.82 | 4,767,383 | +0.15(+0.19%) |
Jul 24, 2013 | 82.18 | 82.20 | 81.47 | 81.66 | 2,576,211 | -0.29(-0.36%) |
Jul 23, 2013 | 81.74 | 82.34 | 81.44 | 81.96 | 3,211,578 | +0.33(+0.40%) |
Jul 22, 2013 | 81.73 | 82.01 | 81.19 | 81.63 | 4,022,120 | +0.06(+0.08%) |
Jul 19, 2013 | 80.97 | 81.76 | 80.97 | 81.56 | 4,407,258 | +0.50(+0.61%) |
Jul 18, 2013 | 80.45 | 81.25 | 80.43 | 81.07 | 4,196,287 | +0.65(+0.81%) |
Jul 17, 2013 | 80.71 | 80.92 | 80.24 | 80.42 | 2,575,801 | +0.15(+0.19%) |
Jul 16, 2013 | 80.72 | 81.04 | 80.07 | 80.27 | 3,502,012 | -0.36(-0.44%) |
Jul 15, 2013 | 80.83 | 81.07 | 80.55 | 80.62 | 2,941,072 | -0.20(-0.25%) |
Jul 12, 2013 | 80.43 | 80.90 | 80.22 | 80.83 | 3,264,974 | +0.43(+0.53%) |
Jul 11, 2013 | 80.28 | 80.55 | 80.15 | 80.40 | 3,401,031 | +0.77(+0.97%) |
Jul 10, 2013 | 79.59 | 79.94 | 79.26 | 79.63 | 3,287,058 | +0.06(+0.07%) |
Jul 09, 2013 | 79.39 | 79.69 | 79.21 | 79.57 | 3,128,543 | +0.86(+1.09%) |
Jul 08, 2013 | 78.62 | 79.17 | 78.55 | 78.71 | 3,664,745 | +0.41(+0.53%) |
Jul 05, 2013 | 77.48 | 78.31 | 77.13 | 78.30 | 2,940,853 | +1.47(+1.91%) |
Jul 03, 2013 | 76.01 | 77.15 | 75.96 | 76.83 | 1,943,251 | +0.51(+0.66%) |
Jul 02, 2013 | 76.55 | 77.04 | 76.05 | 76.33 | 4,285,995 | -0.41(-0.53%) |
Jul 01, 2013 | 76.07 | 77.47 | 76.07 | 76.73 | 3,801,791 | -0.03(-0.04%) |
Jun 28, 2013 | 77.12 | 77.55 | 76.61 | 76.76 | 4,885,929 | -0.62(-0.81%) |
Jun 27, 2013 | 77.60 | 77.85 | 77.20 | 77.39 | 3,180,343 | +0.39(+0.51%) |
Jun 26, 2013 | 76.57 | 77.20 | 76.33 | 76.99 | 3,597,934 | +1.01(+1.33%) |
Jun 25, 2013 | 75.95 | 76.34 | 75.49 | 75.98 | 3,813,687 | +0.52(+0.69%) |
Jun 24, 2013 | 76.36 | 76.36 | 75.43 | 75.46 | 5,131,844 | -1.47(-1.91%) |
Jun 21, 2013 | 76.87 | 77.26 | 76.33 | 76.93 | 6,659,240 | +0.57(+0.74%) |
Jun 20, 2013 | 77.72 | 77.75 | 76.18 | 76.36 | 4,238,802 | -1.96(-2.50%) |
Jun 19, 2013 | 79.30 | 79.50 | 78.29 | 78.32 | 2,809,419 | -0.98(-1.24%) |
Jun 18, 2013 | 78.67 | 79.49 | 78.55 | 79.30 | 2,415,105 | +0.74(+0.95%) |
Jun 17, 2013 | 78.52 | 79.23 | 78.37 | 78.56 | 3,729,036 | +0.62(+0.79%) |
Jun 14, 2013 | 78.13 | 78.67 | 77.75 | 77.94 | 2,872,963 | -0.12(-0.15%) |
Jun 13, 2013 | 76.48 | 78.23 | 76.22 | 78.06 | 3,709,637 | +1.52(+1.99%) |
Jun 12, 2013 | 77.91 | 77.96 | 76.48 | 76.54 | 3,419,814 | -0.84(-1.08%) |
Jun 11, 2013 | 77.15 | 77.98 | 76.87 | 77.37 | 2,495,993 | -0.41(-0.53%) |
Jun 10, 2013 | 78.21 | 78.24 | 77.60 | 77.79 | 3,168,323 | -0.21(-0.27%) |
Jun 07, 2013 | 76.78 | 78.00 | 76.50 | 78.00 | 4,810,503 | +1.71(+2.25%) |
Jun 06, 2013 | 76.14 | 76.36 | 75.56 | 76.28 | 3,819,149 | +0.06(+0.07%) |
Jun 05, 2013 | 77.08 | 77.14 | 76.09 | 76.23 | 3,832,417 | -1.00(-1.30%) |
Jun 04, 2013 | 77.67 | 78.06 | 76.89 | 77.23 | 3,573,559 | -0.41(-0.53%) |