Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 78.60 | 78.60 | 77.50 | 77.99 | 331,526 | -0.46(-0.59%) |
Aug 29, 2013 | 77.60 | 78.84 | 77.54 | 78.45 | 272,568 | +0.65(+0.84%) |
Aug 28, 2013 | 77.44 | 78.20 | 77.36 | 77.80 | 241,970 | +0.22(+0.28%) |
Aug 27, 2013 | 78.50 | 78.60 | 77.36 | 77.58 | 533,416 | -1.70(-2.14%) |
Aug 26, 2013 | 78.98 | 79.72 | 78.67 | 79.28 | 283,565 | +0.26(+0.33%) |
Aug 23, 2013 | 79.86 | 79.86 | 78.64 | 79.02 | 247,478 | -0.73(-0.92%) |
Aug 22, 2013 | 77.05 | 80.00 | 76.88 | 79.75 | 273,665 | +2.86(+3.72%) |
Aug 21, 2013 | 77.97 | 78.42 | 76.80 | 76.89 | 217,688 | -1.27(-1.62%) |
Aug 20, 2013 | 77.12 | 78.50 | 77.12 | 78.16 | 212,608 | +0.99(+1.28%) |
Aug 19, 2013 | 78.94 | 79.11 | 76.81 | 77.17 | 672,987 | -1.85(-2.34%) |
Aug 16, 2013 | 77.67 | 79.23 | 77.52 | 79.02 | 512,131 | +1.34(+1.73%) |
Aug 15, 2013 | 78.06 | 78.16 | 77.14 | 77.68 | 505,257 | -1.06(-1.35%) |
Aug 14, 2013 | 79.40 | 79.61 | 78.68 | 78.74 | 336,232 | -0.65(-0.82%) |
Aug 13, 2013 | 79.50 | 79.78 | 79.07 | 79.39 | 327,956 | -0.17(-0.21%) |
Aug 12, 2013 | 79.00 | 80.01 | 79.00 | 79.56 | 249,010 | +0.25(+0.32%) |
Aug 09, 2013 | 79.25 | 79.92 | 79.18 | 79.31 | 317,462 | -0.07(-0.09%) |
Aug 08, 2013 | 79.26 | 80.31 | 78.95 | 79.38 | 491,640 | +0.91(+1.16%) |
Aug 07, 2013 | 78.22 | 78.94 | 77.25 | 78.47 | 550,511 | +0.14(+0.18%) |
Aug 06, 2013 | 79.22 | 79.54 | 77.96 | 78.33 | 356,891 | -1.36(-1.71%) |
Aug 05, 2013 | 79.91 | 80.03 | 79.29 | 79.69 | 206,088 | -0.32(-0.40%) |
Aug 02, 2013 | 79.53 | 80.19 | 79.07 | 80.01 | 461,864 | +0.07(+0.09%) |
Aug 01, 2013 | 79.85 | 80.38 | 79.65 | 79.94 | 398,156 | +0.88(+1.11%) |
Jul 31, 2013 | 79.31 | 79.86 | 79.05 | 79.06 | 458,510 | -0.20(-0.25%) |
Jul 30, 2013 | 79.42 | 79.58 | 78.55 | 79.26 | 580,920 | +0.31(+0.39%) |
Jul 29, 2013 | 78.69 | 79.75 | 78.55 | 78.95 | 354,205 | +0.27(+0.34%) |
Jul 26, 2013 | 80.99 | 81.40 | 74.00 | 78.68 | 715,307 | -1.17(-1.47%) |
Jul 25, 2013 | 80.23 | 80.54 | 78.99 | 79.85 | 520,000 | -0.87(-1.08%) |
Jul 24, 2013 | 80.31 | 80.92 | 79.69 | 80.72 | 566,498 | +0.77(+0.96%) |
Jul 23, 2013 | 80.82 | 81.49 | 79.69 | 79.95 | 325,048 | -0.33(-0.41%) |
Jul 22, 2013 | 80.50 | 81.10 | 79.98 | 80.28 | 246,414 | -0.24(-0.30%) |
Jul 19, 2013 | 79.75 | 81.11 | 79.59 | 80.52 | 401,855 | +1.01(+1.27%) |
Jul 18, 2013 | 79.22 | 79.88 | 78.86 | 79.51 | 432,593 | +0.57(+0.72%) |
Jul 17, 2013 | 79.03 | 79.50 | 78.58 | 78.94 | 262,413 | +0.55(+0.70%) |
Jul 16, 2013 | 79.08 | 79.13 | 78.00 | 78.39 | 409,760 | -0.78(-0.99%) |
Jul 15, 2013 | 78.82 | 79.31 | 78.56 | 79.17 | 330,803 | +0.45(+0.57%) |
Jul 12, 2013 | 77.78 | 78.79 | 77.52 | 78.72 | 372,952 | +0.89(+1.14%) |
Jul 11, 2013 | 77.93 | 78.48 | 77.62 | 77.83 | 455,177 | +1.11(+1.45%) |
Jul 10, 2013 | 77.47 | 77.80 | 76.57 | 76.72 | 219,526 | -0.70(-0.90%) |
Jul 09, 2013 | 77.21 | 77.90 | 76.80 | 77.42 | 308,466 | +0.62(+0.81%) |
Jul 08, 2013 | 76.74 | 77.23 | 76.30 | 76.80 | 483,055 | +0.33(+0.43%) |
Jul 05, 2013 | 75.20 | 76.57 | 74.93 | 76.47 | 631,157 | +2.00(+2.69%) |
Jul 03, 2013 | 74.16 | 74.72 | 73.95 | 74.47 | 423,838 | -0.42(-0.56%) |
Jul 02, 2013 | 75.55 | 76.05 | 74.76 | 74.89 | 595,047 | -0.63(-0.83%) |
Jul 01, 2013 | 75.08 | 75.90 | 74.91 | 75.52 | 847,441 | +0.83(+1.11%) |
Jun 28, 2013 | 74.58 | 75.05 | 74.38 | 74.69 | 1,182,495 | +1.03(+1.40%) |
Jun 26, 2013 | 73.42 | 73.99 | 72.84 | 73.66 | 331,127 | +0.85(+1.17%) |
Jun 25, 2013 | 73.98 | 73.98 | 72.49 | 72.81 | 465,294 | +0.74(+1.03%) |
Jun 24, 2013 | 71.53 | 72.29 | 70.48 | 72.07 | 533,979 | -0.64(-0.88%) |
Jun 21, 2013 | 74.22 | 74.32 | 72.50 | 72.71 | 436,672 | -1.02(-1.38%) |
Jun 20, 2013 | 75.31 | 75.38 | 73.37 | 73.73 | 691,638 | -2.77(-3.62%) |
Jun 19, 2013 | 76.34 | 77.21 | 75.91 | 76.50 | 502,933 | +0.05(+0.07%) |
Jun 18, 2013 | 75.60 | 76.59 | 75.28 | 76.45 | 270,819 | +1.00(+1.33%) |
Jun 17, 2013 | 75.44 | 76.08 | 75.02 | 75.45 | 410,129 | +0.45(+0.60%) |
Jun 14, 2013 | 75.68 | 75.84 | 74.84 | 75.00 | 202,198 | -0.69(-0.91%) |
Jun 13, 2013 | 74.55 | 76.07 | 74.26 | 75.69 | 513,566 | +1.18(+1.58%) |
Jun 12, 2013 | 75.90 | 75.90 | 74.31 | 74.51 | 435,364 | -0.37(-0.49%) |
Jun 11, 2013 | 74.76 | 75.45 | 74.17 | 74.88 | 352,396 | -1.06(-1.40%) |
Jun 10, 2013 | 76.93 | 77.47 | 75.72 | 75.94 | 917,251 | +0.30(+0.40%) |
Jun 07, 2013 | 75.23 | 76.58 | 74.43 | 75.64 | 567,720 | +0.90(+1.20%) |
Jun 06, 2013 | 73.67 | 74.74 | 73.28 | 74.74 | 553,139 | +1.17(+1.59%) |
Jun 05, 2013 | 73.89 | 74.20 | 73.05 | 73.57 | 678,167 | -0.57(-0.77%) |
Jun 04, 2013 | 74.37 | 75.26 | 73.56 | 74.14 | 568,182 | -0.35(-0.47%) |