Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 70.14 | 70.22 | 69.67 | 70.12 | 3,572,592 | +0.16(+0.23%) |
Aug 29, 2013 | 69.68 | 70.27 | 69.50 | 69.96 | 2,291,207 | +0.20(+0.28%) |
Aug 28, 2013 | 69.46 | 70.02 | 69.37 | 69.76 | 2,503,884 | +0.17(+0.24%) |
Aug 27, 2013 | 70.02 | 70.27 | 69.56 | 69.60 | 3,103,596 | -0.99(-1.40%) |
Aug 26, 2013 | 70.61 | 71.10 | 70.40 | 70.58 | 2,943,124 | -0.04(-0.06%) |
Aug 23, 2013 | 70.85 | 71.00 | 70.13 | 70.63 | 3,164,565 | -0.17(-0.24%) |
Aug 22, 2013 | 70.14 | 70.93 | 69.97 | 70.79 | 3,242,837 | +0.77(+1.10%) |
Aug 21, 2013 | 70.87 | 70.90 | 69.97 | 70.02 | 3,715,291 | -0.91(-1.28%) |
Aug 20, 2013 | 70.99 | 71.22 | 70.79 | 70.93 | 3,499,824 | -0.12(-0.16%) |
Aug 19, 2013 | 71.18 | 71.26 | 70.96 | 71.05 | 2,976,746 | -0.18(-0.25%) |
Aug 16, 2013 | 71.09 | 71.41 | 71.06 | 71.22 | 3,796,297 | +0.03(+0.04%) |
Aug 15, 2013 | 71.85 | 71.85 | 71.06 | 71.19 | 3,230,881 | -1.09(-1.50%) |
Aug 14, 2013 | 73.07 | 73.07 | 72.25 | 72.28 | 3,289,352 | -0.65(-0.88%) |
Aug 13, 2013 | 72.83 | 73.24 | 72.02 | 72.93 | 3,291,463 | +0.18(+0.24%) |
Aug 12, 2013 | 72.51 | 72.98 | 72.34 | 72.75 | 2,680,705 | +0.04(+0.06%) |
Aug 09, 2013 | 72.96 | 73.25 | 72.33 | 72.70 | 4,003,264 | -0.23(-0.31%) |
Aug 08, 2013 | 72.68 | 73.13 | 72.29 | 72.93 | 3,873,915 | +0.52(+0.72%) |
Aug 07, 2013 | 72.08 | 72.48 | 71.92 | 72.41 | 3,147,232 | +0.20(+0.28%) |
Aug 06, 2013 | 72.40 | 72.48 | 71.99 | 72.21 | 2,920,710 | -0.26(-0.36%) |
Aug 05, 2013 | 72.62 | 72.67 | 72.40 | 72.46 | 2,199,742 | -0.21(-0.29%) |
Aug 02, 2013 | 72.50 | 72.73 | 72.19 | 72.67 | 3,096,004 | -0.09(-0.13%) |
Aug 01, 2013 | 72.75 | 73.29 | 72.68 | 72.77 | 4,876,819 | +0.60(+0.83%) |
Jul 31, 2013 | 71.98 | 72.88 | 71.91 | 72.16 | 4,383,822 | +0.36(+0.51%) |
Jul 30, 2013 | 71.84 | 71.97 | 71.49 | 71.80 | 3,718,707 | +0.14(+0.20%) |
Jul 29, 2013 | 71.54 | 71.78 | 71.32 | 71.66 | 2,376,464 | -0.18(-0.26%) |
Jul 26, 2013 | 71.39 | 71.86 | 70.88 | 71.84 | 3,795,087 | +0.22(+0.31%) |
Jul 25, 2013 | 70.85 | 71.84 | 70.57 | 71.62 | 5,445,913 | +0.14(+0.19%) |
Jul 24, 2013 | 71.94 | 71.95 | 71.32 | 71.49 | 2,942,877 | -0.26(-0.36%) |
Jul 23, 2013 | 71.56 | 72.08 | 71.29 | 71.75 | 3,668,675 | +0.29(+0.40%) |
Jul 22, 2013 | 71.55 | 71.79 | 71.08 | 71.46 | 4,594,579 | +0.06(+0.08%) |
Jul 19, 2013 | 70.88 | 71.57 | 70.88 | 71.40 | 5,034,533 | +0.44(+0.61%) |
Jul 18, 2013 | 70.43 | 71.13 | 70.41 | 70.97 | 4,793,535 | +0.57(+0.81%) |
Jul 17, 2013 | 70.65 | 70.84 | 70.25 | 70.40 | 2,942,408 | +0.13(+0.19%) |
Jul 16, 2013 | 70.66 | 70.94 | 70.09 | 70.26 | 4,000,446 | -0.31(-0.44%) |
Jul 15, 2013 | 70.76 | 70.97 | 70.52 | 70.58 | 3,359,668 | -0.18(-0.25%) |
Jul 12, 2013 | 70.41 | 70.82 | 70.22 | 70.76 | 3,729,670 | +0.37(+0.53%) |
Jul 11, 2013 | 70.28 | 70.52 | 70.16 | 70.38 | 3,885,091 | +0.68(+0.97%) |
Jul 10, 2013 | 69.67 | 69.98 | 69.39 | 69.71 | 3,754,898 | +0.05(+0.07%) |
Jul 09, 2013 | 69.50 | 69.76 | 69.34 | 69.66 | 3,573,821 | +0.75(+1.09%) |
Jul 08, 2013 | 68.83 | 69.31 | 68.77 | 68.91 | 4,186,339 | +0.36(+0.53%) |
Jul 05, 2013 | 67.83 | 68.56 | 67.52 | 68.54 | 3,359,418 | +1.28(+1.91%) |
Jul 03, 2013 | 66.54 | 67.54 | 66.50 | 67.26 | 2,219,829 | +0.44(+0.66%) |
Jul 02, 2013 | 67.01 | 67.44 | 66.57 | 66.82 | 4,896,011 | -0.36(-0.53%) |
Jul 01, 2013 | 66.60 | 67.82 | 66.59 | 67.17 | 4,342,892 | -0.02(-0.04%) |
Jun 28, 2013 | 67.51 | 67.89 | 67.07 | 67.20 | 5,581,332 | -0.55(-0.81%) |
Jun 27, 2013 | 67.93 | 68.15 | 67.58 | 67.75 | 3,632,994 | +0.34(+0.51%) |
Jun 26, 2013 | 67.03 | 67.59 | 66.82 | 67.40 | 4,110,020 | +0.88(+1.33%) |
Jun 25, 2013 | 66.49 | 66.83 | 66.09 | 66.52 | 4,356,481 | +0.45(+0.69%) |
Jun 24, 2013 | 66.85 | 66.85 | 66.03 | 66.06 | 5,862,247 | -1.28(-1.91%) |
Jun 21, 2013 | 67.29 | 67.63 | 66.82 | 67.35 | 7,607,034 | +0.50(+0.74%) |
Jun 20, 2013 | 68.03 | 68.06 | 66.69 | 66.85 | 4,842,101 | -1.71(-2.50%) |
Jun 19, 2013 | 69.42 | 69.59 | 68.54 | 68.56 | 3,209,277 | -0.86(-1.24%) |
Jun 18, 2013 | 68.87 | 69.58 | 68.77 | 69.42 | 2,758,842 | +0.65(+0.95%) |
Jun 17, 2013 | 68.73 | 69.36 | 68.61 | 68.77 | 4,259,782 | +0.54(+0.79%) |
Jun 14, 2013 | 68.40 | 68.87 | 68.06 | 68.23 | 3,281,865 | -0.10(-0.15%) |
Jun 13, 2013 | 66.95 | 68.48 | 66.72 | 68.33 | 4,237,621 | +1.33(+1.99%) |
Jun 12, 2013 | 68.21 | 68.25 | 66.95 | 67.00 | 3,906,549 | -0.73(-1.08%) |
Jun 11, 2013 | 67.54 | 68.26 | 67.30 | 67.73 | 2,851,242 | -0.36(-0.53%) |
Jun 10, 2013 | 68.46 | 68.49 | 67.93 | 68.10 | 3,619,263 | -0.18(-0.27%) |
Jun 07, 2013 | 67.22 | 68.29 | 66.96 | 68.28 | 5,495,171 | +1.50(+2.25%) |
Jun 06, 2013 | 66.65 | 66.84 | 66.15 | 66.78 | 4,362,720 | +0.05(+0.07%) |
Jun 05, 2013 | 67.47 | 67.53 | 66.61 | 66.73 | 4,377,876 | -0.88(-1.30%) |
Jun 04, 2013 | 68.00 | 68.33 | 67.31 | 67.61 | 4,082,176 | -0.36(-0.53%) |