Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 80.22 | 80.31 | 79.68 | 80.20 | 3,123,634 | +0.18(+0.23%) |
Aug 29, 2013 | 79.70 | 80.38 | 79.49 | 80.01 | 2,003,276 | +0.23(+0.28%) |
Aug 28, 2013 | 79.44 | 80.09 | 79.34 | 79.79 | 2,189,227 | +0.19(+0.24%) |
Aug 27, 2013 | 80.08 | 80.37 | 79.56 | 79.60 | 2,713,575 | -1.13(-1.40%) |
Aug 26, 2013 | 80.76 | 81.32 | 80.52 | 80.73 | 2,573,269 | -0.05(-0.06%) |
Aug 23, 2013 | 81.03 | 81.20 | 80.21 | 80.78 | 2,766,882 | -0.19(-0.24%) |
Aug 22, 2013 | 80.22 | 81.12 | 80.03 | 80.97 | 2,835,318 | +0.88(+1.10%) |
Aug 21, 2013 | 81.05 | 81.09 | 80.03 | 80.09 | 3,248,400 | -0.96(-1.19%) |
Aug 20, 2013 | 81.12 | 81.38 | 80.89 | 81.05 | 3,062,782 | -0.13(-0.16%) |
Aug 19, 2013 | 81.34 | 81.43 | 81.08 | 81.18 | 2,605,024 | -0.20(-0.25%) |
Aug 16, 2013 | 81.23 | 81.60 | 81.20 | 81.39 | 3,322,234 | +0.04(+0.04%) |
Aug 15, 2013 | 82.10 | 82.10 | 81.20 | 81.35 | 2,827,423 | -1.24(-1.50%) |
Aug 14, 2013 | 83.49 | 83.50 | 82.56 | 82.59 | 2,878,593 | -0.74(-0.88%) |
Aug 13, 2013 | 83.23 | 83.69 | 82.29 | 83.33 | 2,880,440 | +0.20(+0.25%) |
Aug 12, 2013 | 82.86 | 83.39 | 82.66 | 83.13 | 2,345,951 | +0.05(+0.06%) |
Aug 09, 2013 | 83.37 | 83.70 | 82.65 | 83.08 | 3,503,355 | -0.26(-0.31%) |
Aug 08, 2013 | 83.05 | 83.56 | 82.61 | 83.34 | 3,390,159 | +0.60(+0.72%) |
Aug 07, 2013 | 82.37 | 82.82 | 82.19 | 82.74 | 2,754,220 | +0.23(+0.28%) |
Aug 06, 2013 | 82.73 | 82.83 | 82.26 | 82.51 | 2,555,986 | -0.29(-0.36%) |
Aug 05, 2013 | 82.98 | 83.04 | 82.73 | 82.80 | 1,925,049 | -0.24(-0.29%) |
Aug 02, 2013 | 82.85 | 83.11 | 82.49 | 83.04 | 2,709,389 | -0.11(-0.13%) |
Aug 01, 2013 | 83.13 | 83.75 | 83.05 | 83.15 | 4,267,825 | +0.69(+0.83%) |
Jul 31, 2013 | 82.25 | 83.28 | 82.17 | 82.46 | 3,836,391 | +0.41(+0.50%) |
Jul 30, 2013 | 82.09 | 82.24 | 81.69 | 82.05 | 3,254,332 | +0.16(+0.20%) |
Jul 29, 2013 | 81.74 | 82.02 | 81.50 | 81.89 | 2,079,703 | -0.21(-0.26%) |
Jul 26, 2013 | 81.58 | 82.11 | 80.99 | 82.10 | 3,321,174 | +0.25(+0.31%) |
Jul 25, 2013 | 80.97 | 82.09 | 80.64 | 81.84 | 4,765,853 | +0.15(+0.19%) |
Jul 24, 2013 | 82.21 | 82.22 | 81.50 | 81.69 | 2,575,384 | -0.29(-0.36%) |
Jul 23, 2013 | 81.77 | 82.37 | 81.46 | 81.98 | 3,210,548 | +0.33(+0.40%) |
Jul 22, 2013 | 81.76 | 82.03 | 81.22 | 81.65 | 4,020,829 | +0.06(+0.08%) |
Jul 19, 2013 | 80.99 | 81.79 | 80.99 | 81.59 | 4,405,844 | +0.50(+0.61%) |
Jul 18, 2013 | 80.48 | 81.28 | 80.45 | 81.09 | 4,194,941 | +0.65(+0.81%) |
Jul 17, 2013 | 80.73 | 80.94 | 80.27 | 80.44 | 2,574,974 | +0.15(+0.19%) |
Jul 16, 2013 | 80.75 | 81.06 | 80.09 | 80.29 | 3,500,889 | -0.36(-0.44%) |
Jul 15, 2013 | 80.85 | 81.10 | 80.58 | 80.65 | 2,940,129 | -0.20(-0.25%) |
Jul 12, 2013 | 80.45 | 80.92 | 80.24 | 80.85 | 3,263,926 | +0.43(+0.53%) |
Jul 11, 2013 | 80.31 | 80.58 | 80.17 | 80.42 | 3,399,939 | +0.77(+0.97%) |
Jul 10, 2013 | 79.62 | 79.97 | 79.29 | 79.65 | 3,286,004 | +0.06(+0.07%) |
Jul 09, 2013 | 79.41 | 79.72 | 79.23 | 79.60 | 3,127,539 | +0.86(+1.09%) |
Jul 08, 2013 | 78.65 | 79.20 | 78.58 | 78.74 | 3,663,569 | +0.41(+0.53%) |
Jul 05, 2013 | 77.50 | 78.34 | 77.15 | 78.32 | 2,939,909 | +1.47(+1.91%) |
Jul 03, 2013 | 76.04 | 77.17 | 75.99 | 76.86 | 1,942,627 | +0.51(+0.66%) |
Jul 02, 2013 | 76.58 | 77.07 | 76.07 | 76.35 | 4,284,620 | -0.41(-0.53%) |
Jul 01, 2013 | 76.10 | 77.50 | 76.09 | 76.76 | 3,800,571 | -0.03(-0.04%) |
Jun 28, 2013 | 77.15 | 77.57 | 76.64 | 76.79 | 4,884,361 | -0.62(-0.81%) |
Jun 27, 2013 | 77.62 | 77.88 | 77.22 | 77.41 | 3,179,322 | +0.39(+0.51%) |
Jun 26, 2013 | 76.59 | 77.23 | 76.35 | 77.02 | 3,596,780 | +1.01(+1.33%) |
Jun 25, 2013 | 75.98 | 76.37 | 75.52 | 76.01 | 3,812,464 | +0.52(+0.69%) |
Jun 24, 2013 | 76.39 | 76.39 | 75.45 | 75.49 | 5,130,197 | -1.47(-1.91%) |
Jun 21, 2013 | 76.89 | 77.29 | 76.36 | 76.96 | 6,657,103 | +0.57(+0.74%) |
Jun 20, 2013 | 77.74 | 77.78 | 76.20 | 76.39 | 4,237,442 | -1.96(-2.50%) |
Jun 19, 2013 | 79.32 | 79.53 | 78.32 | 78.35 | 2,808,517 | -0.98(-1.24%) |
Jun 18, 2013 | 78.70 | 79.51 | 78.58 | 79.33 | 2,414,331 | +0.74(+0.95%) |
Jun 17, 2013 | 78.54 | 79.26 | 78.40 | 78.58 | 3,727,840 | +0.62(+0.79%) |
Jun 14, 2013 | 78.16 | 78.70 | 77.77 | 77.97 | 2,872,041 | -0.12(-0.15%) |
Jun 13, 2013 | 76.51 | 78.25 | 76.25 | 78.09 | 3,708,447 | +1.52(+1.99%) |
Jun 12, 2013 | 77.94 | 77.99 | 76.51 | 76.56 | 3,418,717 | -0.84(-1.08%) |
Jun 11, 2013 | 77.17 | 78.00 | 76.90 | 77.40 | 2,495,192 | -0.41(-0.53%) |
Jun 10, 2013 | 78.23 | 78.26 | 77.62 | 77.81 | 3,167,306 | -0.21(-0.27%) |
Jun 07, 2013 | 76.81 | 78.03 | 76.52 | 78.02 | 4,808,960 | +1.71(+2.25%) |
Jun 06, 2013 | 76.16 | 76.38 | 75.59 | 76.31 | 3,817,924 | +0.06(+0.07%) |
Jun 05, 2013 | 77.10 | 77.17 | 76.12 | 76.25 | 3,831,188 | -1.00(-1.30%) |
Jun 04, 2013 | 77.70 | 78.09 | 76.91 | 77.26 | 3,572,413 | -0.41(-0.53%) |