Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 72.30 | 72.51 | 71.39 | 71.49 | 206,648 | -0.90(-1.24%) |
Aug 29, 2013 | 72.23 | 72.53 | 71.81 | 72.39 | 143,305 | +0.20(+0.28%) |
Aug 28, 2013 | 72.38 | 72.63 | 72.10 | 72.19 | 408,300 | -0.33(-0.46%) |
Aug 27, 2013 | 72.54 | 72.72 | 72.20 | 72.52 | 350,113 | -0.38(-0.52%) |
Aug 26, 2013 | 71.51 | 72.93 | 71.25 | 72.90 | 442,910 | +1.42(+1.99%) |
Aug 23, 2013 | 71.40 | 71.75 | 70.63 | 71.48 | 237,272 | +0.26(+0.36%) |
Aug 22, 2013 | 70.25 | 71.45 | 69.83 | 71.22 | 203,983 | +0.96(+1.37%) |
Aug 21, 2013 | 70.75 | 70.81 | 69.84 | 70.26 | 333,809 | -0.64(-0.90%) |
Aug 20, 2013 | 70.00 | 70.92 | 69.77 | 70.90 | 321,663 | +1.00(+1.43%) |
Aug 19, 2013 | 69.56 | 70.01 | 69.35 | 69.89 | 257,742 | +0.32(+0.47%) |
Aug 16, 2013 | 69.92 | 70.18 | 69.02 | 69.57 | 193,525 | -0.67(-0.95%) |
Aug 15, 2013 | 70.74 | 71.28 | 69.70 | 70.24 | 416,658 | -1.25(-1.75%) |
Aug 14, 2013 | 71.76 | 71.94 | 71.43 | 71.49 | 384,316 | -0.26(-0.36%) |
Aug 13, 2013 | 71.56 | 71.86 | 71.19 | 71.75 | 467,582 | +0.28(+0.39%) |
Aug 12, 2013 | 71.06 | 71.61 | 70.83 | 71.47 | 413,678 | +0.14(+0.19%) |
Aug 09, 2013 | 71.25 | 71.91 | 71.00 | 71.33 | 269,150 | -0.21(-0.30%) |
Aug 08, 2013 | 72.20 | 72.20 | 71.43 | 71.55 | 587,324 | -0.26(-0.36%) |
Aug 07, 2013 | 72.23 | 72.37 | 71.65 | 71.80 | 193,039 | -0.54(-0.75%) |
Aug 06, 2013 | 72.70 | 72.92 | 72.06 | 72.35 | 441,776 | -0.47(-0.65%) |
Aug 05, 2013 | 72.78 | 73.12 | 72.54 | 72.82 | 212,995 | -0.21(-0.29%) |
Aug 02, 2013 | 73.07 | 73.15 | 72.53 | 73.03 | 174,857 | -0.18(-0.24%) |
Aug 01, 2013 | 73.96 | 74.20 | 72.76 | 73.21 | 447,323 | -0.14(-0.19%) |
Jul 31, 2013 | 72.03 | 74.40 | 72.03 | 73.35 | 467,301 | +0.26(+0.35%) |
Jul 30, 2013 | 73.72 | 74.20 | 73.04 | 73.09 | 238,821 | -0.30(-0.42%) |
Jul 29, 2013 | 73.36 | 73.66 | 72.75 | 73.39 | 127,674 | -0.18(-0.25%) |
Jul 26, 2013 | 73.07 | 73.78 | 72.57 | 73.58 | 187,182 | +0.23(+0.31%) |
Jul 25, 2013 | 73.28 | 73.58 | 72.88 | 73.35 | 159,777 | +0.04(+0.05%) |
Jul 24, 2013 | 73.84 | 73.97 | 73.24 | 73.31 | 147,986 | -0.49(-0.66%) |
Jul 23, 2013 | 73.76 | 73.84 | 73.34 | 73.80 | 140,202 | +0.18(+0.25%) |
Jul 22, 2013 | 73.63 | 74.04 | 73.33 | 73.61 | 357,362 | +0.29(+0.39%) |
Jul 19, 2013 | 72.69 | 73.71 | 72.63 | 73.33 | 422,261 | +0.36(+0.49%) |
Jul 18, 2013 | 72.16 | 73.02 | 72.16 | 72.97 | 229,436 | +1.02(+1.42%) |
Jul 17, 2013 | 71.81 | 72.29 | 71.57 | 71.94 | 191,082 | +0.54(+0.75%) |
Jul 16, 2013 | 72.18 | 72.39 | 71.19 | 71.41 | 322,281 | -0.88(-1.21%) |
Jul 15, 2013 | 72.87 | 73.41 | 71.78 | 72.28 | 364,676 | -0.77(-1.05%) |
Jul 12, 2013 | 71.99 | 73.41 | 71.86 | 73.05 | 357,476 | +1.02(+1.41%) |
Jul 11, 2013 | 72.50 | 72.50 | 71.88 | 72.03 | 234,238 | +0.26(+0.36%) |
Jul 10, 2013 | 71.58 | 71.99 | 71.48 | 71.78 | 214,444 | +0.19(+0.27%) |
Jul 09, 2013 | 72.97 | 72.55 | 71.55 | 71.58 | 240,631 | -0.97(-1.34%) |
Jul 08, 2013 | 72.43 | 73.04 | 72.27 | 72.55 | 173,268 | +0.15(+0.20%) |
Jul 05, 2013 | 72.55 | 72.55 | 71.80 | 72.40 | 139,426 | +0.33(+0.46%) |
Jul 03, 2013 | 71.85 | 72.88 | 71.41 | 72.07 | 244,694 | +0.04(+0.05%) |
Jul 02, 2013 | 72.49 | 73.29 | 71.67 | 72.03 | 163,776 | -0.45(-0.62%) |
Jul 01, 2013 | 71.75 | 72.75 | 71.60 | 72.49 | 197,031 | +0.93(+1.30%) |
Jun 28, 2013 | 71.54 | 72.03 | 71.05 | 71.55 | 218,021 | -0.02(-0.03%) |
Jun 27, 2013 | 71.17 | 71.71 | 71.05 | 71.57 | 170,180 | +0.78(+1.11%) |
Jun 26, 2013 | 70.48 | 71.06 | 70.24 | 70.79 | 248,830 | +0.76(+1.08%) |
Jun 25, 2013 | 69.50 | 70.17 | 69.12 | 70.03 | 232,403 | +0.67(+0.97%) |
Jun 24, 2013 | 69.14 | 69.58 | 68.17 | 69.36 | 182,404 | -0.51(-0.73%) |
Jun 21, 2013 | 70.18 | 70.18 | 69.56 | 69.86 | 322,729 | +0.02(+0.03%) |
Jun 20, 2013 | 70.56 | 70.72 | 69.47 | 69.85 | 196,978 | -1.48(-2.07%) |
Jun 19, 2013 | 72.47 | 72.51 | 71.29 | 71.32 | 100,233 | -1.29(-1.78%) |
Jun 18, 2013 | 72.07 | 72.80 | 71.94 | 72.62 | 106,402 | +0.67(+0.94%) |
Jun 17, 2013 | 72.33 | 72.58 | 71.72 | 71.94 | 217,860 | +0.01(+0.01%) |
Jun 14, 2013 | 71.80 | 72.05 | 71.52 | 71.93 | 195,341 | +0.11(+0.15%) |
Jun 13, 2013 | 71.35 | 71.90 | 70.86 | 71.82 | 185,427 | +0.35(+0.49%) |
Jun 12, 2013 | 71.93 | 72.06 | 71.29 | 71.47 | 143,044 | -0.44(-0.62%) |
Jun 11, 2013 | 72.01 | 72.32 | 71.41 | 71.91 | 145,628 | -0.27(-0.37%) |
Jun 10, 2013 | 72.49 | 72.49 | 71.80 | 72.18 | 214,540 | -0.23(-0.32%) |
Jun 07, 2013 | 72.34 | 73.12 | 72.11 | 72.41 | 287,118 | +0.96(+1.34%) |
Jun 06, 2013 | 70.83 | 71.45 | 70.19 | 71.45 | 194,003 | +0.80(+1.14%) |
Jun 05, 2013 | 71.60 | 71.67 | 70.54 | 70.65 | 220,990 | -1.22(-1.70%) |
Jun 04, 2013 | 71.73 | 72.09 | 71.29 | 71.87 | 237,104 | +0.10(+0.14%) |