Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 81.41 | 81.85 | 80.51 | 81.19 | 0 | +0.06(+0.07%) |
Aug 29, 2013 | 81.05 | 83.10 | 80.86 | 81.13 | 3,607,516 | -0.25(-0.31%) |
Aug 28, 2013 | 80.94 | 82.06 | 80.72 | 81.39 | 3,714,240 | +0.05(+0.06%) |
Aug 27, 2013 | 83.25 | 83.95 | 80.92 | 81.33 | 7,122,235 | -3.44(-4.06%) |
Aug 26, 2013 | 82.56 | 86.64 | 82.54 | 84.78 | 15,496,322 | +6.07(+7.72%) |
Aug 23, 2013 | 79.14 | 79.37 | 78.14 | 78.70 | 0 | -0.51(-0.65%) |
Aug 22, 2013 | 79.00 | 80.01 | 78.13 | 79.22 | 2,841,062 | +1.22(+1.57%) |
Aug 21, 2013 | 78.66 | 79.14 | 77.42 | 77.99 | 3,136,407 | -0.71(-0.90%) |
Aug 20, 2013 | 77.60 | 79.16 | 77.60 | 78.70 | 2,489,627 | +0.84(+1.08%) |
Aug 19, 2013 | 78.34 | 79.14 | 77.77 | 77.86 | 2,292,102 | -0.33(-0.42%) |
Aug 16, 2013 | 78.82 | 79.60 | 78.14 | 78.19 | 0 | -0.63(-0.80%) |
Aug 15, 2013 | 78.96 | 80.88 | 77.95 | 78.82 | 4,381,130 | -0.66(-0.83%) |
Aug 14, 2013 | 79.77 | 80.66 | 79.39 | 79.48 | 0 | -0.56(-0.70%) |
Aug 13, 2013 | 80.61 | 80.82 | 79.42 | 80.04 | 3,613,208 | -0.26(-0.32%) |
Aug 12, 2013 | 80.72 | 81.19 | 80.25 | 80.30 | 2,487,769 | -1.05(-1.30%) |
Aug 09, 2013 | 80.83 | 82.65 | 80.41 | 81.35 | 3,807,469 | -0.56(-0.68%) |
Aug 08, 2013 | 82.92 | 83.03 | 81.14 | 81.91 | 6,406,485 | -1.50(-1.80%) |
Aug 07, 2013 | 77.61 | 84.07 | 76.66 | 83.41 | 13,361,680 | +5.33(+6.82%) |
Aug 06, 2013 | 79.40 | 79.70 | 77.60 | 78.08 | 4,818,985 | -1.64(-2.06%) |
Aug 05, 2013 | 80.81 | 80.86 | 79.59 | 79.72 | 2,479,295 | -1.21(-1.49%) |
Aug 02, 2013 | 81.57 | 81.62 | 80.29 | 80.93 | 2,838,370 | -0.24(-0.30%) |
Aug 01, 2013 | 81.33 | 81.54 | 80.45 | 81.17 | 3,229,067 | +0.82(+1.02%) |
Jul 31, 2013 | 80.05 | 81.29 | 78.98 | 80.36 | 0 | -2.16(-2.62%) |
Jul 30, 2013 | 81.57 | 82.59 | 81.18 | 82.52 | 5,366,515 | +1.36(+1.67%) |
Jul 29, 2013 | 81.31 | 81.48 | 80.45 | 81.16 | 2,732,444 | -0.17(-0.21%) |
Jul 26, 2013 | 80.90 | 81.54 | 80.44 | 81.33 | 0 | +0.07(+0.08%) |
Jul 25, 2013 | 79.04 | 81.39 | 78.18 | 81.26 | 4,521,945 | +2.16(+2.73%) |
Jul 24, 2013 | 79.73 | 79.76 | 78.57 | 79.10 | 0 | -0.01(-0.02%) |
Jul 23, 2013 | 81.04 | 81.04 | 78.98 | 79.12 | 0 | -1.73(-2.14%) |
Jul 22, 2013 | 80.68 | 80.96 | 80.43 | 80.85 | 0 | -0.33(-0.40%) |
Jul 19, 2013 | 78.11 | 81.39 | 77.22 | 81.17 | 7,342,694 | +3.43(+4.41%) |
Jul 18, 2013 | 77.58 | 78.66 | 77.37 | 77.74 | 0 | +0.36(+0.47%) |
Jul 17, 2013 | 77.54 | 77.88 | 77.09 | 77.38 | 2,419,944 | +0.17(+0.22%) |
Jul 16, 2013 | 77.37 | 77.84 | 76.83 | 77.21 | 0 | -0.30(-0.38%) |
Jul 15, 2013 | 77.36 | 77.65 | 76.38 | 77.51 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 76.85 | 77.37 | 75.87 | 77.37 | 0 | +0.75(+0.98%) |
Jul 11, 2013 | 76.91 | 76.91 | 75.07 | 76.62 | 0 | +0.89(+1.18%) |
Jul 10, 2013 | 72.84 | 75.93 | 72.74 | 75.73 | 5,664,072 | +2.77(+3.79%) |
Jul 09, 2013 | 73.38 | 73.97 | 72.77 | 72.97 | 0 | +0.11(+0.15%) |
Jul 08, 2013 | 73.06 | 73.63 | 72.65 | 72.85 | 0 | +0.40(+0.55%) |
Jul 05, 2013 | 71.92 | 72.65 | 71.81 | 72.45 | 0 | +1.36(+1.91%) |
Jul 03, 2013 | 70.65 | 71.60 | 70.53 | 71.10 | 0 | -0.19(-0.26%) |
Jul 02, 2013 | 71.82 | 72.19 | 70.79 | 71.28 | 0 | -1.06(-1.47%) |
Jul 01, 2013 | 74.35 | 75.48 | 72.19 | 72.34 | 0 | -0.87(-1.19%) |
Jun 28, 2013 | 73.27 | 74.12 | 72.56 | 73.21 | 7,102,152 | -0.24(-0.33%) |
Jun 27, 2013 | 74.56 | 74.66 | 72.98 | 73.45 | 0 | -0.45(-0.61%) |
Jun 26, 2013 | 72.22 | 74.33 | 72.16 | 73.91 | 4,010,334 | +2.39(+3.34%) |
Jun 25, 2013 | 72.45 | 73.28 | 70.97 | 71.52 | 0 | +0.18(+0.25%) |
Jun 24, 2013 | 71.78 | 72.15 | 71.21 | 71.34 | 0 | -1.59(-2.18%) |
Jun 21, 2013 | 72.04 | 73.55 | 70.54 | 72.93 | 9,349,831 | +1.49(+2.08%) |
Jun 20, 2013 | 73.11 | 73.15 | 71.17 | 71.44 | 5,222,286 | -2.15(-2.92%) |
Jun 19, 2013 | 75.46 | 75.69 | 73.57 | 73.60 | 0 | -1.72(-2.29%) |
Jun 18, 2013 | 73.55 | 75.90 | 73.51 | 75.32 | 4,486,178 | +1.80(+2.44%) |
Jun 17, 2013 | 73.25 | 74.27 | 73.09 | 73.52 | 0 | +1.23(+1.70%) |
Jun 14, 2013 | 72.89 | 73.39 | 71.92 | 72.29 | 0 | -0.81(-1.11%) |
Jun 13, 2013 | 71.52 | 73.24 | 71.19 | 73.10 | 3,986,315 | +1.59(+2.22%) |
Jun 12, 2013 | 73.44 | 73.83 | 71.21 | 71.51 | 3,476,305 | -1.16(-1.59%) |
Jun 11, 2013 | 72.17 | 73.47 | 71.70 | 72.67 | 2,782,142 | -0.28(-0.39%) |
Jun 10, 2013 | 73.43 | 73.79 | 72.62 | 72.95 | 3,909,864 | -0.37(-0.51%) |
Jun 07, 2013 | 73.29 | 74.40 | 72.96 | 73.32 | 0 | +0.98(+1.35%) |
Jun 06, 2013 | 70.50 | 72.37 | 69.86 | 72.34 | 6,293,663 | +2.14(+3.05%) |
Jun 05, 2013 | 71.98 | 72.97 | 70.18 | 70.20 | 0 | -2.00(-2.76%) |
Jun 04, 2013 | 73.48 | 74.47 | 72.07 | 72.19 | 0 | -1.37(-1.86%) |