Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 71.79 | 71.79 | 70.51 | 70.63 | 888,724 | -1.13(-1.57%) |
Aug 29, 2013 | 71.16 | 72.03 | 71.16 | 71.76 | 278,703 | +0.54(+0.76%) |
Aug 28, 2013 | 71.04 | 71.53 | 71.01 | 71.22 | 1,541,288 | +0.04(+0.06%) |
Aug 27, 2013 | 71.93 | 72.23 | 71.05 | 71.17 | 662,576 | -1.54(-2.11%) |
Aug 26, 2013 | 72.96 | 73.15 | 72.49 | 72.71 | 474,397 | -0.11(-0.15%) |
Aug 23, 2013 | 72.93 | 72.97 | 72.42 | 72.82 | 1,466,539 | +0.15(+0.21%) |
Aug 22, 2013 | 71.95 | 72.73 | 71.91 | 72.66 | 425,756 | +1.00(+1.39%) |
Aug 21, 2013 | 71.99 | 72.42 | 71.46 | 71.66 | 718,343 | -0.55(-0.77%) |
Aug 20, 2013 | 71.34 | 72.43 | 71.18 | 72.21 | 1,087,988 | +1.06(+1.48%) |
Aug 19, 2013 | 72.04 | 72.10 | 71.16 | 71.16 | 1,457,463 | -0.88(-1.22%) |
Aug 16, 2013 | 72.27 | 72.56 | 71.95 | 72.04 | 874,576 | -0.40(-0.55%) |
Aug 15, 2013 | 72.87 | 73.01 | 72.29 | 72.43 | 2,827,725 | -1.20(-1.63%) |
Aug 14, 2013 | 73.95 | 74.07 | 73.64 | 73.64 | 565,753 | -0.28(-0.38%) |
Aug 13, 2013 | 74.10 | 74.18 | 73.51 | 73.92 | 470,283 | -0.20(-0.26%) |
Aug 12, 2013 | 73.37 | 74.16 | 73.28 | 74.12 | 879,552 | +0.32(+0.43%) |
Aug 09, 2013 | 73.80 | 74.18 | 73.48 | 73.80 | 458,037 | -0.15(-0.20%) |
Aug 08, 2013 | 74.03 | 74.25 | 73.57 | 73.94 | 557,974 | +0.29(+0.40%) |
Aug 07, 2013 | 73.80 | 73.99 | 73.53 | 73.65 | 2,416,421 | -0.40(-0.54%) |
Aug 06, 2013 | 74.62 | 74.64 | 73.90 | 74.05 | 1,633,215 | -0.71(-0.95%) |
Aug 05, 2013 | 74.57 | 74.86 | 74.38 | 74.76 | 266,899 | +0.13(+0.17%) |
Aug 02, 2013 | 74.43 | 74.72 | 74.32 | 74.63 | 733,669 | -0.09(-0.12%) |
Aug 01, 2013 | 74.55 | 74.89 | 74.52 | 74.72 | 1,140,293 | +0.80(+1.08%) |
Jul 31, 2013 | 74.23 | 74.63 | 73.87 | 73.92 | 725,603 | -0.08(-0.11%) |
Jul 30, 2013 | 74.22 | 74.34 | 73.73 | 74.00 | 330,641 | +0.00(+0.00%) |
Jul 29, 2013 | 74.38 | 74.67 | 73.80 | 74.00 | 793,044 | -0.62(-0.83%) |
Jul 26, 2013 | 74.56 | 74.65 | 74.13 | 74.62 | 284,945 | -0.42(-0.56%) |
Jul 25, 2013 | 74.30 | 75.04 | 74.22 | 75.04 | 817,208 | +0.58(+0.77%) |
Jul 24, 2013 | 75.33 | 75.42 | 74.30 | 74.47 | 1,915,993 | -0.62(-0.82%) |
Jul 23, 2013 | 75.24 | 75.29 | 74.86 | 75.08 | 1,053,428 | -0.02(-0.02%) |
Jul 22, 2013 | 74.86 | 75.19 | 74.70 | 75.10 | 573,948 | +0.37(+0.49%) |
Jul 19, 2013 | 74.50 | 74.77 | 74.38 | 74.73 | 458,482 | +0.08(+0.11%) |
Jul 18, 2013 | 74.14 | 74.88 | 74.12 | 74.65 | 541,196 | +0.73(+0.99%) |
Jul 17, 2013 | 74.04 | 74.30 | 73.81 | 73.92 | 686,857 | +0.25(+0.34%) |
Jul 16, 2013 | 73.89 | 73.97 | 73.46 | 73.67 | 763,354 | -0.14(-0.19%) |
Jul 15, 2013 | 73.46 | 73.95 | 73.34 | 73.81 | 1,037,045 | +0.54(+0.74%) |
Jul 12, 2013 | 73.12 | 73.49 | 72.96 | 73.26 | 852,868 | +0.09(+0.12%) |
Jul 11, 2013 | 73.12 | 73.28 | 72.78 | 73.17 | 1,554,987 | +0.78(+1.08%) |
Jul 10, 2013 | 72.25 | 72.49 | 72.04 | 72.39 | 2,612,555 | +0.15(+0.20%) |
Jul 09, 2013 | 71.83 | 72.31 | 71.52 | 72.25 | 1,357,779 | +0.73(+1.02%) |
Jul 08, 2013 | 71.50 | 71.75 | 71.34 | 71.52 | 1,228,528 | +0.29(+0.41%) |
Jul 05, 2013 | 71.18 | 71.24 | 70.24 | 71.22 | 735,818 | +0.88(+1.25%) |
Jul 03, 2013 | 69.86 | 70.63 | 69.83 | 70.35 | 937,203 | +0.08(+0.12%) |
Jul 02, 2013 | 70.23 | 70.74 | 69.75 | 70.26 | 2,585,894 | +0.10(+0.15%) |
Jul 01, 2013 | 69.71 | 70.56 | 69.71 | 70.16 | 1,298,633 | +0.78(+1.12%) |
Jun 28, 2013 | 69.48 | 69.80 | 69.17 | 69.38 | 1,424,448 | -0.14(-0.20%) |
Jun 27, 2013 | 68.81 | 69.63 | 68.81 | 69.52 | 1,637,687 | +1.10(+1.61%) |
Jun 26, 2013 | 68.72 | 68.83 | 68.11 | 68.42 | 802,606 | +0.27(+0.40%) |
Jun 25, 2013 | 67.80 | 68.29 | 67.54 | 68.15 | 1,687,024 | +0.81(+1.20%) |
Jun 24, 2013 | 67.53 | 67.90 | 66.72 | 67.34 | 1,674,158 | -0.94(-1.38%) |
Jun 21, 2013 | 68.11 | 68.41 | 67.35 | 68.29 | 1,803,099 | +0.24(+0.36%) |
Jun 20, 2013 | 68.78 | 68.88 | 67.76 | 68.04 | 1,800,715 | -1.79(-2.56%) |
Jun 19, 2013 | 70.82 | 70.94 | 69.81 | 69.83 | 1,056,177 | -0.98(-1.38%) |
Jun 18, 2013 | 70.09 | 71.03 | 70.05 | 70.81 | 775,583 | +0.85(+1.21%) |
Jun 17, 2013 | 70.32 | 70.43 | 69.59 | 69.96 | 1,156,168 | +0.38(+0.55%) |
Jun 14, 2013 | 70.07 | 70.33 | 69.30 | 69.58 | 887,629 | -0.57(-0.81%) |
Jun 13, 2013 | 68.78 | 70.29 | 68.51 | 70.14 | 802,858 | +1.39(+2.02%) |
Jun 12, 2013 | 69.99 | 70.03 | 68.66 | 68.75 | 668,396 | -0.71(-1.02%) |
Jun 11, 2013 | 69.61 | 70.03 | 69.06 | 69.46 | 2,216,150 | -0.96(-1.36%) |
Jun 10, 2013 | 70.33 | 70.43 | 69.65 | 70.43 | 1,206,157 | +0.44(+0.63%) |
Jun 07, 2013 | 69.97 | 70.14 | 69.41 | 69.98 | 776,983 | +0.42(+0.60%) |
Jun 06, 2013 | 68.79 | 69.56 | 68.37 | 69.56 | 1,211,948 | +0.73(+1.07%) |
Jun 05, 2013 | 69.68 | 69.73 | 68.71 | 68.83 | 1,932,094 | -0.93(-1.33%) |
Jun 04, 2013 | 70.43 | 70.84 | 69.24 | 69.76 | 1,847,802 | -0.65(-0.93%) |