Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 80.00 | 80.40 | 76.90 | 77.42 | 0 | -2.15(-2.70%) |
Aug 29, 2013 | 78.60 | 80.04 | 78.21 | 79.57 | 1,778,335 | +1.41(+1.80%) |
Aug 28, 2013 | 76.25 | 79.41 | 76.25 | 78.16 | 1,795,190 | +1.41(+1.84%) |
Aug 27, 2013 | 79.25 | 79.32 | 76.25 | 76.75 | 2,702,904 | -3.57(-4.44%) |
Aug 26, 2013 | 81.41 | 81.71 | 79.35 | 80.32 | 2,212,659 | -1.87(-2.28%) |
Aug 23, 2013 | 81.56 | 82.68 | 81.23 | 82.19 | 0 | +0.66(+0.81%) |
Aug 22, 2013 | 80.00 | 82.50 | 79.65 | 81.53 | 0 | +2.12(+2.67%) |
Aug 21, 2013 | 79.35 | 80.95 | 78.80 | 79.41 | 1,700,826 | -0.47(-0.59%) |
Aug 20, 2013 | 80.66 | 80.71 | 78.72 | 79.88 | 0 | -0.72(-0.89%) |
Aug 19, 2013 | 80.30 | 83.36 | 78.26 | 80.60 | 2,491,387 | +0.61(+0.76%) |
Aug 16, 2013 | 79.25 | 79.99 | 77.80 | 79.99 | 0 | +0.78(+0.98%) |
Aug 15, 2013 | 80.83 | 81.08 | 78.19 | 79.21 | 2,762,079 | -2.90(-3.53%) |
Aug 14, 2013 | 83.60 | 84.92 | 81.93 | 82.11 | 3,591,734 | -0.79(-0.95%) |
Aug 13, 2013 | 85.71 | 86.00 | 79.86 | 82.90 | 9,457,861 | +2.55(+3.17%) |
Aug 12, 2013 | 79.64 | 80.48 | 77.82 | 80.35 | 4,025,460 | +2.29(+2.93%) |
Aug 09, 2013 | 76.69 | 78.88 | 76.69 | 78.06 | 2,717,086 | +1.72(+2.25%) |
Aug 08, 2013 | 74.43 | 77.23 | 74.13 | 76.34 | 2,726,983 | +2.74(+3.72%) |
Aug 07, 2013 | 73.44 | 73.98 | 72.17 | 73.60 | 1,721,531 | -0.57(-0.77%) |
Aug 06, 2013 | 73.93 | 74.58 | 72.15 | 74.17 | 1,371,124 | -0.31(-0.42%) |
Aug 05, 2013 | 75.48 | 76.33 | 74.20 | 74.48 | 1,967,880 | -1.24(-1.64%) |
Aug 02, 2013 | 73.57 | 75.75 | 72.22 | 75.72 | 3,305,868 | +2.04(+2.77%) |
Aug 01, 2013 | 70.50 | 74.27 | 70.50 | 73.68 | 4,306,869 | +4.71(+6.83%) |
Jul 31, 2013 | 68.21 | 69.79 | 67.76 | 68.97 | 0 | +1.23(+1.82%) |
Jul 30, 2013 | 65.40 | 68.00 | 64.97 | 67.74 | 0 | +2.36(+3.61%) |
Jul 29, 2013 | 65.40 | 67.35 | 65.04 | 65.38 | 0 | -0.70(-1.06%) |
Jul 26, 2013 | 66.53 | 67.00 | 65.41 | 66.08 | 0 | -0.45(-0.67%) |
Jul 25, 2013 | 66.23 | 67.80 | 65.02 | 66.53 | 0 | +2.24(+3.48%) |
Jul 24, 2013 | 63.74 | 64.43 | 62.67 | 64.29 | 1,748,696 | +0.66(+1.04%) |
Jul 23, 2013 | 64.92 | 65.50 | 63.43 | 63.63 | 0 | -0.76(-1.18%) |
Jul 22, 2013 | 64.52 | 65.59 | 63.59 | 64.39 | 0 | -0.71(-1.08%) |
Jul 19, 2013 | 65.26 | 65.64 | 64.25 | 65.10 | 3,582,584 | -0.00(-0.01%) |
Jul 18, 2013 | 60.48 | 65.18 | 60.22 | 65.10 | 5,913,888 | +5.13(+8.55%) |
Jul 17, 2013 | 58.55 | 60.09 | 57.83 | 59.97 | 3,511,243 | +1.85(+3.18%) |
Jul 16, 2013 | 58.00 | 58.57 | 57.25 | 58.12 | 0 | +0.62(+1.08%) |
Jul 15, 2013 | 56.75 | 57.92 | 56.58 | 57.50 | 0 | +1.00(+1.77%) |
Jul 12, 2013 | 56.85 | 57.07 | 55.99 | 56.50 | 0 | -0.15(-0.26%) |
Jul 11, 2013 | 56.00 | 57.30 | 55.77 | 56.65 | 0 | +0.97(+1.74%) |
Jul 10, 2013 | 56.10 | 56.63 | 55.55 | 55.68 | 0 | -0.33(-0.59%) |
Jul 09, 2013 | 56.95 | 56.67 | 55.56 | 56.01 | 0 | -0.66(-1.16%) |
Jul 08, 2013 | 55.14 | 56.97 | 55.14 | 56.67 | 0 | +1.50(+2.72%) |
Jul 05, 2013 | 55.37 | 55.80 | 54.51 | 55.17 | 0 | +0.05(+0.09%) |
Jul 03, 2013 | 54.45 | 55.75 | 54.45 | 55.12 | 0 | +0.03(+0.05%) |
Jul 02, 2013 | 55.47 | 56.09 | 54.69 | 55.09 | 0 | -0.59(-1.06%) |
Jul 01, 2013 | 55.94 | 56.56 | 55.20 | 55.68 | 0 | -0.05(-0.09%) |
Jun 28, 2013 | 56.74 | 56.95 | 55.40 | 55.73 | 930,025 | -0.85(-1.50%) |
Jun 27, 2013 | 56.71 | 57.44 | 56.31 | 56.58 | 1,112,962 | +0.37(+0.66%) |
Jun 26, 2013 | 54.70 | 56.43 | 54.50 | 56.21 | 0 | +2.11(+3.90%) |
Jun 25, 2013 | 53.17 | 54.15 | 52.71 | 54.10 | 0 | +1.51(+2.87%) |
Jun 24, 2013 | 53.17 | 53.21 | 52.02 | 52.59 | 0 | -1.89(-3.47%) |
Jun 21, 2013 | 55.01 | 55.30 | 53.74 | 54.48 | 2,305,820 | -0.57(-1.04%) |
Jun 20, 2013 | 56.06 | 56.27 | 54.56 | 55.05 | 0 | -1.84(-3.23%) |
Jun 19, 2013 | 58.45 | 58.70 | 56.79 | 56.89 | 1,182,674 | -1.99(-3.38%) |
Jun 18, 2013 | 59.10 | 59.89 | 58.86 | 58.88 | 0 | -0.06(-0.10%) |
Jun 17, 2013 | 57.62 | 59.20 | 56.85 | 58.94 | 1,792,701 | +2.20(+3.88%) |
Jun 14, 2013 | 56.80 | 57.38 | 56.26 | 56.74 | 0 | -0.17(-0.30%) |
Jun 13, 2013 | 55.51 | 57.12 | 55.16 | 56.91 | 1,548,919 | +1.06(+1.90%) |
Jun 12, 2013 | 58.16 | 58.60 | 55.47 | 55.85 | 2,095,679 | -1.83(-3.17%) |
Jun 11, 2013 | 58.41 | 59.23 | 57.65 | 57.68 | 1,418,563 | -2.07(-3.46%) |
Jun 10, 2013 | 59.79 | 60.60 | 59.00 | 59.75 | 0 | -0.28(-0.47%) |
Jun 07, 2013 | 58.16 | 60.55 | 58.16 | 60.03 | 0 | +1.75(+3.00%) |
Jun 06, 2013 | 56.80 | 58.47 | 56.65 | 58.28 | 0 | +1.23(+2.16%) |
Jun 05, 2013 | 56.09 | 57.50 | 56.02 | 57.05 | 0 | +0.68(+1.21%) |
Jun 04, 2013 | 56.99 | 57.13 | 55.93 | 56.37 | 0 | -0.75(-1.31%) |