Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 71.42 | 71.49 | 70.67 | 70.93 | 1,497,674 | -0.44(-0.61%) |
Aug 29, 2013 | 71.04 | 71.91 | 70.89 | 71.37 | 915,784 | +0.26(+0.36%) |
Aug 28, 2013 | 71.29 | 71.54 | 70.90 | 71.11 | 2,127,824 | -0.41(-0.58%) |
Aug 27, 2013 | 71.79 | 72.18 | 71.49 | 71.52 | 1,289,601 | -1.06(-1.46%) |
Aug 26, 2013 | 73.13 | 73.19 | 72.51 | 72.58 | 1,095,316 | -0.55(-0.75%) |
Aug 23, 2013 | 73.25 | 73.41 | 72.64 | 73.13 | 842,407 | -0.13(-0.18%) |
Aug 22, 2013 | 72.19 | 73.46 | 72.07 | 73.26 | 946,917 | +1.00(+1.39%) |
Aug 21, 2013 | 72.14 | 73.04 | 71.74 | 72.26 | 1,541,153 | -0.06(-0.09%) |
Aug 20, 2013 | 71.91 | 72.63 | 71.71 | 72.32 | 956,117 | +0.46(+0.64%) |
Aug 19, 2013 | 72.18 | 72.41 | 71.86 | 71.86 | 1,124,025 | -0.55(-0.76%) |
Aug 16, 2013 | 72.55 | 73.19 | 72.35 | 72.41 | 1,532,983 | -0.07(-0.10%) |
Aug 15, 2013 | 72.48 | 72.77 | 71.84 | 72.48 | 1,713,216 | -0.73(-0.99%) |
Aug 14, 2013 | 72.93 | 73.38 | 72.84 | 73.21 | 1,446,050 | +0.15(+0.21%) |
Aug 13, 2013 | 72.67 | 73.25 | 72.11 | 73.06 | 1,569,691 | +0.43(+0.59%) |
Aug 12, 2013 | 72.36 | 72.99 | 72.01 | 72.63 | 1,058,179 | +0.06(+0.09%) |
Aug 09, 2013 | 72.63 | 72.93 | 72.18 | 72.56 | 1,510,721 | -0.11(-0.14%) |
Aug 08, 2013 | 72.86 | 73.18 | 72.43 | 72.67 | 1,302,793 | +0.08(+0.11%) |
Aug 07, 2013 | 72.77 | 72.92 | 72.14 | 72.59 | 1,503,489 | -0.27(-0.37%) |
Aug 06, 2013 | 73.54 | 73.54 | 72.45 | 72.85 | 2,425,849 | -0.70(-0.95%) |
Aug 05, 2013 | 74.33 | 74.61 | 73.33 | 73.55 | 1,636,366 | -0.80(-1.08%) |
Aug 02, 2013 | 74.55 | 74.65 | 74.15 | 74.35 | 1,656,686 | -0.31(-0.41%) |
Aug 01, 2013 | 74.53 | 74.90 | 74.36 | 74.66 | 1,052,301 | +0.77(+1.04%) |
Jul 31, 2013 | 74.12 | 74.35 | 73.76 | 73.89 | 1,545,033 | +0.04(+0.05%) |
Jul 30, 2013 | 74.52 | 74.81 | 73.63 | 73.85 | 1,099,079 | -0.37(-0.50%) |
Jul 29, 2013 | 74.71 | 74.71 | 74.08 | 74.22 | 1,270,555 | -0.44(-0.58%) |
Jul 26, 2013 | 74.52 | 74.76 | 73.89 | 74.66 | 1,795,276 | -0.08(-0.11%) |
Jul 25, 2013 | 74.04 | 74.76 | 73.61 | 74.74 | 1,791,536 | +0.44(+0.60%) |
Jul 24, 2013 | 75.86 | 76.73 | 74.13 | 74.29 | 2,689,771 | -1.09(-1.45%) |
Jul 23, 2013 | 77.27 | 77.29 | 75.27 | 75.39 | 2,552,317 | -1.90(-2.46%) |
Jul 22, 2013 | 76.64 | 77.30 | 76.37 | 77.29 | 1,363,220 | +0.68(+0.89%) |
Jul 19, 2013 | 76.64 | 76.80 | 76.02 | 76.61 | 1,209,291 | -0.42(-0.55%) |
Jul 18, 2013 | 76.29 | 77.03 | 76.16 | 77.03 | 1,355,046 | +0.93(+1.22%) |
Jul 17, 2013 | 75.61 | 76.19 | 75.56 | 76.10 | 1,527,269 | +0.72(+0.95%) |
Jul 16, 2013 | 75.88 | 76.26 | 75.25 | 75.38 | 1,333,165 | -0.41(-0.54%) |
Jul 15, 2013 | 75.71 | 75.98 | 75.31 | 75.79 | 1,393,400 | +0.19(+0.25%) |
Jul 12, 2013 | 74.62 | 75.66 | 74.62 | 75.60 | 1,671,035 | +0.99(+1.33%) |
Jul 11, 2013 | 75.17 | 75.17 | 74.29 | 74.61 | 1,803,868 | +0.42(+0.57%) |
Jul 10, 2013 | 74.59 | 74.67 | 73.58 | 74.19 | 1,592,774 | -0.51(-0.68%) |
Jul 09, 2013 | 74.55 | 74.75 | 74.13 | 74.70 | 1,687,221 | +0.74(+0.99%) |
Jul 08, 2013 | 73.05 | 74.03 | 73.05 | 73.96 | 1,581,751 | +1.09(+1.50%) |
Jul 05, 2013 | 72.62 | 72.87 | 71.98 | 72.87 | 1,193,148 | +0.91(+1.26%) |
Jul 03, 2013 | 71.67 | 72.17 | 71.47 | 71.97 | 734,315 | +0.02(+0.02%) |
Jul 02, 2013 | 72.55 | 73.00 | 71.81 | 71.95 | 1,465,788 | -0.64(-0.88%) |
Jul 01, 2013 | 72.67 | 73.11 | 72.44 | 72.59 | 1,316,959 | +0.23(+0.32%) |
Jun 28, 2013 | 72.16 | 72.73 | 71.72 | 72.35 | 1,869,894 | +0.71(+0.99%) |
Jun 26, 2013 | 70.78 | 71.85 | 70.59 | 71.64 | 2,688,759 | +1.80(+2.57%) |
Jun 25, 2013 | 69.75 | 70.10 | 69.44 | 69.85 | 2,021,170 | +0.48(+0.69%) |
Jun 24, 2013 | 69.09 | 69.82 | 68.63 | 69.37 | 2,562,104 | -0.29(-0.42%) |
Jun 21, 2013 | 70.31 | 70.43 | 69.36 | 69.66 | 3,717,693 | -0.27(-0.38%) |
Jun 20, 2013 | 70.92 | 71.22 | 69.81 | 69.93 | 3,433,872 | -1.64(-2.29%) |
Jun 19, 2013 | 72.94 | 73.03 | 71.55 | 71.57 | 1,779,093 | -1.33(-1.83%) |
Jun 18, 2013 | 72.47 | 72.94 | 72.38 | 72.90 | 1,130,141 | +0.53(+0.73%) |
Jun 17, 2013 | 72.07 | 72.48 | 71.77 | 72.38 | 1,655,482 | +0.78(+1.08%) |
Jun 14, 2013 | 72.51 | 72.75 | 71.58 | 71.60 | 1,475,476 | -0.99(-1.37%) |
Jun 13, 2013 | 71.36 | 72.63 | 71.01 | 72.60 | 1,410,257 | +1.18(+1.65%) |
Jun 12, 2013 | 72.61 | 72.91 | 71.33 | 71.42 | 1,312,447 | -0.90(-1.24%) |
Jun 11, 2013 | 72.30 | 72.85 | 72.13 | 72.31 | 1,762,535 | -0.65(-0.89%) |
Jun 10, 2013 | 72.71 | 73.02 | 72.38 | 72.96 | 1,745,347 | +0.28(+0.39%) |
Jun 07, 2013 | 72.62 | 72.69 | 71.84 | 72.68 | 3,349,628 | +0.70(+0.98%) |
Jun 06, 2013 | 71.06 | 71.97 | 70.70 | 71.97 | 1,878,553 | +0.94(+1.32%) |
Jun 05, 2013 | 71.72 | 71.72 | 70.99 | 71.04 | 2,008,263 | -0.76(-1.06%) |
Jun 04, 2013 | 71.61 | 72.22 | 71.39 | 71.80 | 1,752,103 | +0.17(+0.24%) |