Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 77.72 | 77.95 | 77.43 | 77.66 | 7,282,210 | +0.04(+0.05%) |
Aug 29, 2013 | 78.13 | 78.39 | 77.42 | 77.62 | 8,307,991 | -0.93(-1.18%) |
Aug 28, 2013 | 77.04 | 78.91 | 77.04 | 78.55 | 11,796,231 | +1.93(+2.53%) |
Aug 27, 2013 | 76.25 | 77.17 | 76.14 | 76.62 | 8,040,557 | -0.02(-0.03%) |
Aug 26, 2013 | 77.22 | 77.33 | 76.43 | 76.64 | 5,858,321 | -0.44(-0.58%) |
Aug 23, 2013 | 76.54 | 77.21 | 76.17 | 77.08 | 7,260,853 | +0.80(+1.05%) |
Aug 22, 2013 | 76.06 | 76.86 | 75.73 | 76.28 | 6,246,845 | +0.38(+0.50%) |
Aug 21, 2013 | 76.34 | 76.42 | 75.59 | 75.90 | 8,758,298 | -0.38(-0.50%) |
Aug 20, 2013 | 76.47 | 76.93 | 76.28 | 76.28 | 6,963,872 | -0.24(-0.31%) |
Aug 19, 2013 | 77.18 | 77.38 | 76.43 | 76.52 | 6,681,398 | -0.79(-1.02%) |
Aug 16, 2013 | 77.31 | 77.51 | 76.77 | 77.31 | 8,766,250 | -0.24(-0.31%) |
Aug 15, 2013 | 77.82 | 78.03 | 77.38 | 77.55 | 6,585,689 | -0.52(-0.66%) |
Aug 14, 2013 | 78.52 | 78.64 | 77.74 | 78.06 | 10,763,436 | -0.29(-0.37%) |
Aug 13, 2013 | 77.98 | 78.82 | 77.65 | 78.35 | 6,974,560 | +0.45(+0.57%) |
Aug 12, 2013 | 78.03 | 78.07 | 77.33 | 77.90 | 9,403,856 | -0.45(-0.57%) |
Aug 09, 2013 | 78.75 | 78.75 | 77.82 | 78.35 | 8,973,806 | -0.36(-0.46%) |
Aug 08, 2013 | 79.23 | 79.44 | 77.97 | 78.71 | 8,816,729 | -0.17(-0.21%) |
Aug 07, 2013 | 78.69 | 79.26 | 78.54 | 78.88 | 6,090,495 | +0.12(+0.15%) |
Aug 06, 2013 | 79.29 | 79.41 | 78.68 | 78.76 | 7,091,302 | -0.54(-0.69%) |
Aug 05, 2013 | 79.77 | 79.79 | 79.16 | 79.30 | 5,837,718 | -0.61(-0.77%) |
Aug 02, 2013 | 79.87 | 80.01 | 78.86 | 79.92 | 11,696,074 | -0.95(-1.18%) |
Aug 01, 2013 | 80.90 | 81.01 | 80.36 | 80.87 | 9,000,707 | +0.35(+0.44%) |
Jul 31, 2013 | 80.60 | 81.17 | 80.24 | 80.52 | 8,434,001 | +0.07(+0.09%) |
Jul 30, 2013 | 80.72 | 81.20 | 80.07 | 80.45 | 7,175,762 | -0.25(-0.31%) |
Jul 29, 2013 | 81.46 | 81.46 | 80.52 | 80.70 | 6,299,213 | -0.89(-1.09%) |
Jul 26, 2013 | 81.25 | 81.62 | 80.65 | 81.59 | 7,552,346 | -0.13(-0.16%) |
Jul 25, 2013 | 80.68 | 81.76 | 80.45 | 81.71 | 6,983,492 | +0.89(+1.10%) |
Jul 24, 2013 | 81.39 | 81.63 | 80.52 | 80.82 | 7,079,224 | -0.57(-0.70%) |
Jul 23, 2013 | 81.27 | 81.64 | 81.04 | 81.39 | 5,883,969 | +0.15(+0.18%) |
Jul 22, 2013 | 81.17 | 81.62 | 81.00 | 81.25 | 6,341,825 | +0.08(+0.09%) |
Jul 19, 2013 | 80.45 | 81.17 | 80.06 | 81.17 | 9,272,360 | +0.92(+1.15%) |
Jul 18, 2013 | 79.74 | 80.36 | 79.72 | 80.25 | 6,760,599 | +0.72(+0.90%) |
Jul 17, 2013 | 79.72 | 79.95 | 79.49 | 79.53 | 4,647,253 | +0.15(+0.19%) |
Jul 16, 2013 | 79.76 | 80.10 | 79.02 | 79.39 | 6,259,911 | -0.36(-0.45%) |
Jul 15, 2013 | 79.38 | 80.04 | 79.35 | 79.74 | 6,351,538 | +0.40(+0.50%) |
Jul 12, 2013 | 79.00 | 79.40 | 78.69 | 79.35 | 8,779,355 | +0.19(+0.23%) |
Jul 11, 2013 | 79.28 | 79.38 | 78.36 | 79.16 | 11,312,108 | +0.56(+0.71%) |
Jul 10, 2013 | 78.96 | 79.65 | 78.48 | 78.61 | 8,719,335 | -0.24(-0.30%) |
Jul 09, 2013 | 78.28 | 79.14 | 78.06 | 78.84 | 9,776,395 | +1.30(+1.67%) |
Jul 08, 2013 | 77.58 | 78.23 | 77.38 | 77.54 | 7,761,904 | +0.47(+0.61%) |
Jul 05, 2013 | 76.55 | 77.30 | 76.17 | 77.08 | 6,861,510 | +0.91(+1.20%) |
Jul 03, 2013 | 76.26 | 76.30 | 75.86 | 76.16 | 4,756,127 | -0.04(-0.06%) |
Jul 02, 2013 | 76.17 | 76.96 | 75.85 | 76.21 | 7,680,065 | +0.04(+0.06%) |
Jul 01, 2013 | 75.69 | 76.76 | 75.47 | 76.16 | 7,900,773 | +0.47(+0.63%) |
Jun 28, 2013 | 75.98 | 76.47 | 75.56 | 75.69 | 10,173,174 | -0.24(-0.31%) |
Jun 27, 2013 | 75.80 | 76.46 | 75.78 | 75.93 | 6,972,843 | +0.36(+0.47%) |
Jun 26, 2013 | 75.69 | 75.82 | 74.83 | 75.57 | 7,537,189 | +0.45(+0.60%) |
Jun 25, 2013 | 75.31 | 75.39 | 74.78 | 75.12 | 9,357,247 | +0.40(+0.54%) |
Jun 24, 2013 | 75.29 | 75.49 | 74.20 | 74.72 | 10,609,685 | -1.35(-1.77%) |
Jun 21, 2013 | 76.26 | 76.46 | 75.00 | 76.07 | 16,717,552 | +0.63(+0.83%) |
Jun 20, 2013 | 76.46 | 76.53 | 75.20 | 75.44 | 11,923,315 | -1.63(-2.12%) |
Jun 19, 2013 | 77.90 | 78.27 | 77.01 | 77.07 | 7,246,278 | -0.65(-0.84%) |
Jun 18, 2013 | 77.41 | 77.85 | 77.30 | 77.72 | 7,106,157 | +0.19(+0.25%) |
Jun 17, 2013 | 77.04 | 77.89 | 76.93 | 77.53 | 6,327,000 | +0.60(+0.78%) |
Jun 14, 2013 | 77.47 | 77.82 | 76.81 | 76.93 | 6,904,327 | -0.88(-1.13%) |
Jun 13, 2013 | 76.69 | 77.92 | 76.63 | 77.81 | 7,280,673 | +1.08(+1.41%) |
Jun 12, 2013 | 78.23 | 78.50 | 76.50 | 76.73 | 8,582,385 | -0.95(-1.22%) |
Jun 11, 2013 | 77.95 | 78.52 | 77.56 | 77.68 | 7,111,012 | -0.79(-1.01%) |
Jun 10, 2013 | 78.63 | 78.66 | 77.90 | 78.47 | 8,733,148 | +0.63(+0.81%) |
Jun 07, 2013 | 77.53 | 78.01 | 76.84 | 77.84 | 9,522,182 | +0.71(+0.92%) |
Jun 06, 2013 | 77.56 | 77.70 | 75.89 | 77.13 | 15,856,719 | -0.63(-0.81%) |
Jun 05, 2013 | 78.25 | 78.73 | 77.59 | 77.75 | 12,110,281 | -0.89(-1.13%) |
Jun 04, 2013 | 78.55 | 79.08 | 78.12 | 78.64 | 12,000,630 | -0.72(-0.91%) |