Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 81.43 | 81.87 | 80.53 | 81.21 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 81.07 | 83.12 | 80.89 | 81.15 | 3,606,539 | -0.25(-0.31%) |
Aug 28, 2013 | 80.96 | 82.08 | 80.74 | 81.41 | 3,713,233 | +0.05(+0.06%) |
Aug 27, 2013 | 83.27 | 83.98 | 80.95 | 81.36 | 7,120,305 | -3.44(-4.06%) |
Aug 26, 2013 | 82.58 | 86.66 | 82.56 | 84.80 | 15,492,123 | +6.08(+7.72%) |
Aug 23, 2013 | 79.16 | 79.40 | 78.17 | 78.72 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 79.02 | 80.04 | 78.15 | 79.24 | 2,840,293 | +1.22(+1.57%) |
Aug 21, 2013 | 78.68 | 79.16 | 77.44 | 78.02 | 3,135,557 | -0.71(-0.90%) |
Aug 20, 2013 | 77.62 | 79.19 | 77.62 | 78.72 | 2,488,952 | +0.84(+1.08%) |
Aug 19, 2013 | 78.36 | 79.16 | 77.79 | 77.88 | 2,291,481 | -0.33(-0.42%) |
Aug 16, 2013 | 78.84 | 79.62 | 78.16 | 78.21 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.98 | 80.90 | 77.97 | 78.84 | 4,379,943 | -0.66(-0.83%) |
Aug 14, 2013 | 79.79 | 80.68 | 79.41 | 79.50 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.63 | 80.85 | 79.45 | 80.06 | 3,612,229 | -0.26(-0.32%) |
Aug 12, 2013 | 80.74 | 81.22 | 80.27 | 80.32 | 2,487,095 | -1.05(-1.30%) |
Aug 09, 2013 | 80.85 | 82.67 | 80.43 | 81.37 | 3,806,437 | -0.56(-0.68%) |
Aug 08, 2013 | 82.94 | 83.06 | 81.16 | 81.93 | 6,404,749 | -1.50(-1.80%) |
Aug 07, 2013 | 77.63 | 84.10 | 76.68 | 83.43 | 13,358,060 | +5.33(+6.82%) |
Aug 06, 2013 | 79.42 | 79.72 | 77.62 | 78.10 | 4,817,680 | -1.64(-2.06%) |
Aug 05, 2013 | 80.83 | 80.88 | 79.61 | 79.74 | 2,478,623 | -1.21(-1.49%) |
Aug 02, 2013 | 81.59 | 81.64 | 80.31 | 80.95 | 2,837,601 | -0.24(-0.30%) |
Aug 01, 2013 | 81.35 | 81.56 | 80.47 | 81.19 | 3,228,192 | +0.82(+1.02%) |
Jul 31, 2013 | 80.07 | 81.31 | 79.00 | 80.38 | 0 | -2.16(-2.62%) |
Jul 30, 2013 | 81.59 | 82.61 | 81.20 | 82.54 | 5,365,061 | +1.36(+1.67%) |
Jul 29, 2013 | 81.34 | 81.50 | 80.47 | 81.18 | 2,731,704 | -0.17(-0.21%) |
Jul 26, 2013 | 80.92 | 81.56 | 80.47 | 81.35 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 79.06 | 81.41 | 78.20 | 81.28 | 4,520,720 | +2.16(+2.73%) |
Jul 24, 2013 | 79.75 | 79.78 | 78.59 | 79.12 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 81.06 | 81.06 | 79.00 | 79.14 | 0 | -1.73(-2.14%) |
Jul 22, 2013 | 80.70 | 80.98 | 80.45 | 80.87 | 0 | -0.33(-0.40%) |
Jul 19, 2013 | 78.13 | 81.41 | 77.25 | 81.19 | 7,340,705 | +3.43(+4.41%) |
Jul 18, 2013 | 77.60 | 78.68 | 77.39 | 77.77 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.56 | 77.90 | 77.11 | 77.40 | 2,419,288 | +0.17(+0.22%) |
Jul 16, 2013 | 77.39 | 77.86 | 76.85 | 77.23 | 0 | -0.30(-0.38%) |
Jul 15, 2013 | 77.38 | 77.67 | 76.40 | 77.53 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.87 | 77.39 | 75.89 | 77.39 | 0 | +0.75(+0.98%) |
Jul 11, 2013 | 76.93 | 76.93 | 75.09 | 76.64 | 0 | +0.89(+1.18%) |
Jul 10, 2013 | 72.86 | 75.95 | 72.75 | 75.75 | 5,662,538 | +2.77(+3.79%) |
Jul 09, 2013 | 73.40 | 73.99 | 72.79 | 72.98 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 73.08 | 73.65 | 72.67 | 72.87 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.94 | 72.67 | 71.83 | 72.47 | 0 | +1.36(+1.91%) |
Jul 03, 2013 | 70.67 | 71.62 | 70.55 | 71.11 | 0 | -0.19(-0.26%) |
Jul 02, 2013 | 71.84 | 72.21 | 70.81 | 71.30 | 0 | -1.06(-1.47%) |
Jul 01, 2013 | 74.37 | 75.50 | 72.21 | 72.36 | 0 | -0.87(-1.19%) |
Jun 28, 2013 | 73.29 | 74.14 | 72.58 | 73.23 | 7,100,228 | -0.25(-0.33%) |
Jun 27, 2013 | 74.58 | 74.68 | 73.00 | 73.47 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 72.24 | 74.35 | 72.18 | 73.93 | 4,009,248 | +2.39(+3.34%) |
Jun 25, 2013 | 72.47 | 73.30 | 70.99 | 71.54 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.80 | 72.17 | 71.23 | 71.36 | 0 | -1.59(-2.18%) |
Jun 21, 2013 | 72.06 | 73.57 | 70.56 | 72.95 | 9,347,298 | +1.49(+2.08%) |
Jun 20, 2013 | 73.13 | 73.17 | 71.19 | 71.46 | 5,220,871 | -2.15(-2.92%) |
Jun 19, 2013 | 75.48 | 75.71 | 73.59 | 73.62 | 0 | -1.72(-2.29%) |
Jun 18, 2013 | 73.57 | 75.92 | 73.53 | 75.34 | 4,484,962 | +1.80(+2.44%) |
Jun 17, 2013 | 73.27 | 74.29 | 73.11 | 73.54 | 0 | +1.23(+1.70%) |
Jun 14, 2013 | 72.91 | 73.41 | 71.94 | 72.31 | 0 | -0.81(-1.11%) |
Jun 13, 2013 | 71.54 | 73.26 | 71.21 | 73.12 | 3,985,235 | +1.59(+2.22%) |
Jun 12, 2013 | 73.46 | 73.85 | 71.23 | 71.53 | 3,475,364 | -1.16(-1.59%) |
Jun 11, 2013 | 72.19 | 73.49 | 71.72 | 72.69 | 2,781,388 | -0.28(-0.39%) |
Jun 10, 2013 | 73.45 | 73.81 | 72.64 | 72.97 | 3,908,805 | -0.37(-0.51%) |
Jun 07, 2013 | 73.31 | 74.42 | 72.98 | 73.34 | 0 | +0.98(+1.35%) |
Jun 06, 2013 | 70.52 | 72.39 | 69.88 | 72.36 | 6,291,958 | +2.15(+3.05%) |
Jun 05, 2013 | 72.00 | 72.98 | 70.19 | 70.22 | 0 | -2.00(-2.77%) |
Jun 04, 2013 | 73.50 | 74.49 | 72.09 | 72.21 | 0 | -1.37(-1.86%) |