Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 79.01 | 79.28 | 78.23 | 78.44 | 0 | -0.77(-0.98%) |
Aug 29, 2013 | 78.54 | 79.78 | 78.51 | 79.22 | 0 | -0.32(-0.41%) |
Aug 28, 2013 | 78.62 | 79.89 | 78.35 | 79.54 | 1,302,797 | +0.32(+0.41%) |
Aug 27, 2013 | 80.24 | 80.47 | 78.82 | 79.22 | 926,882 | -2.39(-2.93%) |
Aug 26, 2013 | 82.11 | 82.28 | 81.52 | 81.60 | 0 | -0.23(-0.29%) |
Aug 23, 2013 | 82.28 | 82.39 | 81.75 | 81.84 | 0 | +0.03(+0.03%) |
Aug 22, 2013 | 82.36 | 83.05 | 80.83 | 81.81 | 829,175 | +0.52(+0.64%) |
Aug 21, 2013 | 81.81 | 81.95 | 80.93 | 81.29 | 0 | -0.07(-0.09%) |
Aug 20, 2013 | 81.63 | 82.15 | 81.26 | 81.36 | 534,037 | -0.43(-0.53%) |
Aug 19, 2013 | 82.52 | 82.65 | 81.60 | 81.79 | 0 | -0.56(-0.68%) |
Aug 16, 2013 | 82.10 | 82.67 | 81.91 | 82.35 | 0 | +0.31(+0.37%) |
Aug 15, 2013 | 82.33 | 82.89 | 81.86 | 82.05 | 915,285 | -1.74(-2.08%) |
Aug 14, 2013 | 83.67 | 84.24 | 83.53 | 83.79 | 0 | +0.84(+1.01%) |
Aug 13, 2013 | 82.24 | 83.14 | 82.03 | 82.95 | 715,101 | +0.59(+0.72%) |
Aug 12, 2013 | 81.86 | 82.53 | 81.82 | 82.35 | 366,801 | -0.07(-0.09%) |
Aug 09, 2013 | 82.18 | 82.65 | 82.11 | 82.42 | 1,115,379 | -0.36(-0.44%) |
Aug 08, 2013 | 82.78 | 83.05 | 82.36 | 82.78 | 567,755 | +0.34(+0.42%) |
Aug 07, 2013 | 82.20 | 82.52 | 81.72 | 82.44 | 380,857 | -0.50(-0.61%) |
Aug 06, 2013 | 82.91 | 83.18 | 82.47 | 82.95 | 1,392,773 | +0.04(+0.04%) |
Aug 05, 2013 | 82.13 | 82.92 | 81.91 | 82.91 | 593,594 | +0.08(+0.10%) |
Aug 02, 2013 | 81.87 | 82.88 | 81.51 | 82.83 | 1,025,869 | +0.67(+0.81%) |
Aug 01, 2013 | 81.62 | 82.31 | 80.94 | 82.16 | 1,552,370 | +1.12(+1.38%) |
Jul 31, 2013 | 80.64 | 81.66 | 80.53 | 81.05 | 544,707 | -0.13(-0.16%) |
Jul 30, 2013 | 81.18 | 81.48 | 80.74 | 81.17 | 0 | +0.59(+0.73%) |
Jul 29, 2013 | 80.95 | 81.31 | 79.85 | 80.59 | 0 | +0.23(+0.29%) |
Jul 26, 2013 | 80.10 | 80.44 | 79.79 | 80.35 | 0 | -0.44(-0.55%) |
Jul 25, 2013 | 80.29 | 80.80 | 80.06 | 80.79 | 0 | +1.14(+1.43%) |
Jul 24, 2013 | 80.10 | 80.43 | 79.55 | 79.66 | 1,199,883 | -0.14(-0.18%) |
Jul 23, 2013 | 79.13 | 80.19 | 79.08 | 79.80 | 1,450,170 | -0.07(-0.09%) |
Jul 22, 2013 | 79.72 | 80.15 | 79.46 | 79.87 | 962,144 | -0.36(-0.45%) |
Jul 19, 2013 | 79.67 | 80.33 | 79.32 | 80.24 | 1,312,551 | -0.03(-0.03%) |
Jul 18, 2013 | 79.61 | 80.58 | 79.02 | 80.26 | 2,334,224 | +0.14(+0.17%) |
Jul 17, 2013 | 81.78 | 81.84 | 79.16 | 80.13 | 2,001,593 | +1.07(+1.36%) |
Jul 16, 2013 | 78.69 | 79.33 | 78.28 | 79.05 | 0 | +0.74(+0.94%) |
Jul 15, 2013 | 79.23 | 79.28 | 77.55 | 78.32 | 1,371,507 | -0.21(-0.26%) |
Jul 12, 2013 | 79.07 | 79.10 | 78.01 | 78.52 | 0 | -0.17(-0.22%) |
Jul 11, 2013 | 77.95 | 78.75 | 77.67 | 78.69 | 0 | +3.14(+4.16%) |
Jul 10, 2013 | 74.43 | 75.71 | 74.41 | 75.55 | 914,564 | +1.55(+2.09%) |
Jul 09, 2013 | 73.32 | 74.09 | 73.02 | 74.00 | 0 | +0.54(+0.74%) |
Jul 08, 2013 | 74.99 | 75.01 | 73.30 | 73.46 | 1,556,595 | -0.51(-0.69%) |
Jul 05, 2013 | 73.18 | 74.21 | 72.72 | 73.97 | 0 | +2.18(+3.04%) |
Jul 03, 2013 | 70.67 | 72.04 | 70.50 | 71.79 | 0 | +0.99(+1.40%) |
Jul 02, 2013 | 70.62 | 71.30 | 70.41 | 70.80 | 558,797 | +0.16(+0.23%) |
Jul 01, 2013 | 71.82 | 71.95 | 70.44 | 70.64 | 1,404,451 | -0.64(-0.90%) |
Jun 28, 2013 | 71.26 | 71.94 | 70.55 | 71.28 | 1,756,314 | +2.05(+2.97%) |
Jun 26, 2013 | 69.23 | 69.53 | 68.73 | 69.22 | 0 | +0.97(+1.43%) |
Jun 25, 2013 | 67.40 | 68.55 | 66.78 | 68.25 | 1,181,818 | +1.12(+1.66%) |
Jun 24, 2013 | 66.63 | 67.60 | 66.58 | 67.13 | 0 | -1.72(-2.50%) |
Jun 21, 2013 | 68.91 | 69.34 | 68.56 | 68.86 | 891,363 | -0.59(-0.84%) |
Jun 20, 2013 | 70.67 | 70.72 | 69.08 | 69.44 | 977,230 | -2.71(-3.76%) |
Jun 19, 2013 | 73.37 | 73.73 | 72.12 | 72.15 | 870,421 | -0.24(-0.34%) |
Jun 18, 2013 | 71.92 | 72.49 | 71.68 | 72.40 | 0 | +0.97(+1.36%) |
Jun 17, 2013 | 72.49 | 72.56 | 70.88 | 71.42 | 0 | -0.45(-0.63%) |
Jun 14, 2013 | 72.17 | 72.53 | 71.86 | 71.87 | 0 | -0.37(-0.51%) |
Jun 13, 2013 | 70.77 | 72.44 | 70.63 | 72.24 | 1,593,298 | +1.35(+1.91%) |
Jun 12, 2013 | 72.12 | 72.21 | 70.80 | 70.89 | 664,920 | -0.66(-0.92%) |
Jun 11, 2013 | 71.86 | 72.29 | 71.04 | 71.55 | 1,604,532 | -1.14(-1.56%) |
Jun 10, 2013 | 72.74 | 73.07 | 72.43 | 72.68 | 0 | +0.07(+0.10%) |
Jun 07, 2013 | 71.86 | 72.77 | 71.64 | 72.61 | 0 | +0.93(+1.29%) |
Jun 06, 2013 | 71.40 | 72.09 | 70.54 | 71.68 | 0 | +1.51(+2.16%) |
Jun 05, 2013 | 71.96 | 71.96 | 69.86 | 70.17 | 3,973,747 | -1.73(-2.41%) |
Jun 04, 2013 | 73.14 | 73.29 | 71.86 | 71.90 | 0 | -1.71(-2.33%) |
Jun 03, 2013 | 74.37 | 75.22 | 73.49 | 73.61 | 10,075,866 | +0.39(+0.53%) |
May 31, 2013 | 75.53 | 76.18 | 73.17 | 73.23 | 10,232,283 | -2.11(-2.80%) |
May 30, 2013 | 75.63 | 75.82 | 75.08 | 75.33 | 986,786 | +0.41(+0.54%) |
May 29, 2013 | 75.22 | 75.58 | 74.78 | 74.93 | 1,389,804 | -0.83(-1.09%) |
May 28, 2013 | 74.95 | 76.21 | 74.88 | 75.76 | 2,081,905 | +2.50(+3.42%) |
May 24, 2013 | 72.13 | 73.60 | 72.12 | 73.25 | 0 | +1.12(+1.55%) |
May 23, 2013 | 71.86 | 72.54 | 71.72 | 72.14 | 1,659,760 | -0.02(-0.02%) |
May 22, 2013 | 72.45 | 73.12 | 71.77 | 72.15 | 0 | -0.53(-0.73%) |
May 21, 2013 | 72.65 | 72.87 | 72.30 | 72.68 | 1,190,237 | +0.61(+0.85%) |
May 20, 2013 | 71.72 | 72.13 | 71.61 | 72.07 | 1,245,307 | +0.92(+1.29%) |
May 17, 2013 | 70.22 | 71.16 | 70.17 | 71.15 | 0 | +1.14(+1.62%) |
May 16, 2013 | 70.72 | 71.04 | 69.91 | 70.02 | 1,055,981 | -0.74(-1.04%) |
May 15, 2013 | 69.90 | 70.82 | 69.90 | 70.76 | 2,139,958 | +0.88(+1.26%) |
May 13, 2013 | 70.13 | 70.31 | 69.68 | 69.87 | 1,952,434 | -0.68(-0.97%) |
May 10, 2013 | 69.83 | 70.65 | 69.42 | 70.56 | 0 | +1.70(+2.47%) |
May 09, 2013 | 69.22 | 69.77 | 68.72 | 68.86 | 1,372,847 | -0.18(-0.26%) |
May 08, 2013 | 69.55 | 69.80 | 68.69 | 69.04 | 1,619,111 | -0.37(-0.53%) |
May 07, 2013 | 69.54 | 69.54 | 68.83 | 69.40 | 748,724 | +0.73(+1.06%) |
May 06, 2013 | 69.16 | 69.54 | 68.63 | 68.68 | 0 | -1.15(-1.65%) |
May 03, 2013 | 69.36 | 69.93 | 68.39 | 69.83 | 0 | +1.44(+2.11%) |
May 02, 2013 | 67.49 | 68.67 | 67.26 | 68.39 | 0 | +1.69(+2.54%) |
May 01, 2013 | 66.67 | 67.13 | 66.45 | 66.69 | 0 | -0.32(-0.47%) |
Apr 30, 2013 | 67.04 | 67.26 | 66.39 | 67.01 | 986,226 | -0.17(-0.25%) |
Apr 29, 2013 | 66.96 | 67.67 | 66.78 | 67.18 | 844,730 | +0.76(+1.14%) |
Apr 26, 2013 | 66.47 | 66.75 | 65.78 | 66.42 | 1,872,237 | -0.95(-1.42%) |
Apr 25, 2013 | 67.69 | 68.31 | 67.23 | 67.38 | 1,534,563 | +1.12(+1.69%) |
Apr 24, 2013 | 65.98 | 66.57 | 65.67 | 66.26 | 1,301,983 | +0.96(+1.46%) |
Apr 23, 2013 | 65.16 | 65.81 | 64.65 | 65.31 | 1,842,882 | +1.12(+1.74%) |
Apr 22, 2013 | 64.43 | 64.57 | 63.61 | 64.19 | 1,170,550 | -0.68(-1.04%) |
Apr 19, 2013 | 65.15 | 65.45 | 64.29 | 64.86 | 2,579,783 | +0.52(+0.81%) |
Apr 18, 2013 | 64.87 | 64.96 | 64.08 | 64.34 | 3,409,200 | +1.74(+2.78%) |
Apr 17, 2013 | 64.95 | 64.95 | 61.64 | 62.60 | 6,414,080 | +1.53(+2.51%) |
Apr 16, 2013 | 61.04 | 61.51 | 60.48 | 61.07 | 1,799,596 | +1.18(+1.97%) |
Apr 15, 2013 | 61.48 | 61.68 | 59.83 | 59.89 | 1,439,291 | -2.38(-3.82%) |
Apr 12, 2013 | 62.30 | 62.49 | 61.43 | 62.27 | 1,535,410 | -0.19(-0.30%) |
Apr 11, 2013 | 62.36 | 63.25 | 62.13 | 62.46 | 1,861,910 | +0.59(+0.96%) |
Apr 10, 2013 | 60.78 | 62.39 | 60.72 | 61.86 | 2,045,259 | +1.41(+2.34%) |
Apr 09, 2013 | 60.28 | 60.83 | 60.03 | 60.45 | 1,858,135 | +0.04(+0.06%) |
Apr 08, 2013 | 60.04 | 60.42 | 59.30 | 60.41 | 2,358,040 | +0.31(+0.51%) |
Apr 05, 2013 | 59.08 | 60.18 | 58.67 | 60.11 | 1,620,029 | +0.57(+0.95%) |
Apr 04, 2013 | 58.94 | 59.57 | 58.62 | 59.54 | 2,437,476 | -0.14(-0.24%) |
Apr 03, 2013 | 60.62 | 60.79 | 59.41 | 59.68 | 2,235,653 | -0.54(-0.90%) |
Apr 02, 2013 | 59.90 | 60.86 | 59.89 | 60.22 | 1,451,739 | -0.22(-0.36%) |
Apr 01, 2013 | 61.17 | 61.67 | 60.27 | 60.44 | 1,549,141 | -0.82(-1.34%) |
Mar 28, 2013 | 60.09 | 61.43 | 60.04 | 61.26 | 2,637,460 | +1.56(+2.61%) |
Mar 27, 2013 | 58.68 | 59.76 | 58.50 | 59.70 | 4,273,328 | -0.63(-1.05%) |
Mar 26, 2013 | 60.90 | 61.11 | 59.65 | 60.33 | 2,235,097 | -1.55(-2.50%) |
Mar 25, 2013 | 61.77 | 62.50 | 61.41 | 61.88 | 1,376,303 | +0.32(+0.53%) |
Mar 22, 2013 | 61.74 | 61.93 | 61.20 | 61.56 | 2,996,822 | -0.81(-1.30%) |
Mar 21, 2013 | 62.57 | 63.10 | 62.31 | 62.37 | 1,338,510 | -0.68(-1.07%) |
Mar 20, 2013 | 62.93 | 63.23 | 62.79 | 63.04 | 1,302,486 | +0.32(+0.50%) |
Mar 19, 2013 | 62.86 | 63.29 | 61.92 | 62.73 | 1,262,467 | -0.14(-0.22%) |
Mar 18, 2013 | 63.02 | 63.61 | 62.57 | 62.86 | 1,066,378 | -0.95(-1.49%) |
Mar 15, 2013 | 64.76 | 64.79 | 63.00 | 63.81 | 3,745,176 | -0.88(-1.36%) |
Mar 14, 2013 | 63.86 | 64.75 | 63.86 | 64.69 | 1,749,312 | +1.90(+3.03%) |
Mar 13, 2013 | 62.91 | 63.44 | 62.45 | 62.79 | 1,860,867 | +0.21(+0.33%) |
Mar 12, 2013 | 63.43 | 63.44 | 62.38 | 62.58 | 1,876,407 | -0.47(-0.74%) |
Mar 11, 2013 | 62.49 | 63.56 | 62.40 | 63.05 | 1,244,705 | +0.23(+0.36%) |
Mar 08, 2013 | 63.32 | 63.40 | 62.55 | 62.83 | 2,577,066 | -1.00(-1.57%) |
Mar 07, 2013 | 64.85 | 64.92 | 63.75 | 63.83 | 1,553,657 | -1.08(-1.67%) |
Mar 06, 2013 | 65.91 | 65.99 | 64.82 | 64.91 | 1,755,789 | -0.22(-0.33%) |
Mar 05, 2013 | 64.49 | 65.61 | 64.39 | 65.13 | 1,776,157 | +1.15(+1.80%) |
Mar 04, 2013 | 64.21 | 64.23 | 63.22 | 63.97 | 1,427,790 | -0.57(-0.88%) |
Mar 01, 2013 | 63.36 | 64.76 | 62.98 | 64.54 | 3,032,256 | +0.59(+0.92%) |
Feb 28, 2013 | 64.55 | 64.67 | 63.94 | 63.95 | 1,506,994 | -0.73(-1.13%) |
Feb 27, 2013 | 63.67 | 64.72 | 63.66 | 64.68 | 1,505,554 | +0.22(+0.34%) |
Feb 26, 2013 | 63.65 | 64.82 | 63.46 | 64.47 | 1,775,575 | -0.09(-0.14%) |
Feb 22, 2013 | 63.83 | 64.72 | 63.52 | 64.56 | 1,351,482 | +0.93(+1.46%) |
Feb 21, 2013 | 63.90 | 63.94 | 63.40 | 63.63 | 1,365,534 | -1.38(-2.12%) |
Feb 20, 2013 | 66.68 | 67.01 | 65.00 | 65.01 | 1,116,389 | -1.63(-2.45%) |
Feb 19, 2013 | 66.52 | 66.72 | 66.04 | 66.64 | 1,166,320 | +1.19(+1.82%) |
Feb 15, 2013 | 66.55 | 66.58 | 65.33 | 65.45 | 1,724,648 | -1.99(-2.95%) |
Feb 14, 2013 | 66.32 | 67.51 | 66.16 | 67.44 | 1,042,779 | +0.53(+0.79%) |
Feb 13, 2013 | 66.84 | 67.56 | 66.64 | 66.91 | 1,824,921 | -0.63(-0.93%) |
Feb 12, 2013 | 67.45 | 67.98 | 67.30 | 67.54 | 856,053 | +0.05(+0.07%) |
Feb 11, 2013 | 67.47 | 67.66 | 67.12 | 67.49 | 716,470 | +0.12(+0.17%) |
Feb 08, 2013 | 67.46 | 67.97 | 67.20 | 67.38 | 1,790,053 | -0.46(-0.68%) |
Feb 07, 2013 | 67.86 | 67.93 | 67.07 | 67.84 | 1,549,746 | -0.63(-0.92%) |
Feb 06, 2013 | 68.37 | 69.02 | 67.90 | 68.47 | 1,209,441 | -0.40(-0.58%) |
Feb 04, 2013 | 69.34 | 69.97 | 68.68 | 68.86 | 1,445,359 | -1.60(-2.28%) |
Feb 01, 2013 | 69.95 | 70.55 | 69.13 | 70.47 | 4,322,658 | +2.81(+4.16%) |
Jan 31, 2013 | 68.20 | 68.39 | 67.30 | 67.66 | 2,047,250 | -0.12(-0.17%) |
Jan 30, 2013 | 68.09 | 68.46 | 67.59 | 67.77 | 1,840,510 | -0.05(-0.07%) |
Jan 29, 2013 | 67.31 | 67.86 | 67.21 | 67.82 | 1,848,815 | -0.18(-0.27%) |
Jan 28, 2013 | 68.67 | 68.87 | 67.31 | 68.00 | 3,833,914 | +1.29(+1.93%) |
Jan 25, 2013 | 65.49 | 66.89 | 65.34 | 66.71 | 3,821,190 | +2.59(+4.05%) |
Jan 24, 2013 | 63.51 | 64.24 | 63.39 | 64.12 | 2,648,667 | +1.73(+2.77%) |
Jan 23, 2013 | 62.40 | 62.58 | 61.73 | 62.39 | 2,025,188 | -0.61(-0.97%) |
Jan 22, 2013 | 62.85 | 63.11 | 62.48 | 63.00 | 1,519,477 | +0.68(+1.08%) |
Jan 18, 2013 | 62.12 | 62.46 | 61.67 | 62.32 | 3,062,024 | +0.74(+1.20%) |
Jan 17, 2013 | 59.00 | 62.73 | 58.90 | 61.58 | 8,883,096 | +4.08(+7.10%) |
Jan 16, 2013 | 56.92 | 57.66 | 56.89 | 57.50 | 1,792,442 | +0.67(+1.17%) |
Jan 15, 2013 | 56.58 | 57.02 | 56.51 | 56.84 | 1,732,731 | -1.19(-2.05%) |
Jan 14, 2013 | 58.75 | 58.81 | 57.89 | 58.03 | 1,639,228 | -0.92(-1.56%) |
Jan 11, 2013 | 58.77 | 59.25 | 58.51 | 58.94 | 1,671,230 | +0.68(+1.16%) |
Jan 10, 2013 | 58.17 | 58.29 | 57.61 | 58.27 | 1,829,353 | +1.05(+1.84%) |
Jan 09, 2013 | 57.14 | 57.48 | 57.02 | 57.21 | 975,677 | +0.32(+0.57%) |
Jan 08, 2013 | 57.12 | 57.28 | 56.58 | 56.89 | 1,292,301 | -0.47(-0.82%) |
Jan 07, 2013 | 57.08 | 57.55 | 56.84 | 57.36 | 2,293,051 | -0.95(-1.62%) |
Jan 04, 2013 | 58.24 | 58.61 | 57.98 | 58.30 | 3,519,080 | -0.60(-1.02%) |
Jan 03, 2013 | 59.46 | 59.73 | 58.62 | 58.91 | 1,914,903 | -1.26(-2.10%) |
Jan 02, 2013 | 59.71 | 60.17 | 57.98 | 60.17 | 2,024,393 | +2.18(+3.77%) |
Dec 31, 2012 | 56.92 | 58.13 | 56.84 | 57.98 | 1,599,171 | +1.10(+1.94%) |
Dec 28, 2012 | 57.12 | 57.27 | 56.72 | 56.88 | 853,378 | -0.40(-0.69%) |
Dec 27, 2012 | 57.49 | 57.55 | 56.37 | 57.28 | 1,190,932 | +0.49(+0.86%) |
Dec 26, 2012 | 57.49 | 57.54 | 56.40 | 56.79 | 933,752 | -0.22(-0.38%) |
Dec 24, 2012 | 57.29 | 57.39 | 56.90 | 57.01 | 388,915 | -0.15(-0.27%) |
Dec 21, 2012 | 57.30 | 57.41 | 56.72 | 57.16 | 2,342,149 | -1.12(-1.92%) |
Dec 20, 2012 | 58.14 | 58.54 | 57.87 | 58.28 | 1,235,896 | +0.48(+0.83%) |
Dec 19, 2012 | 58.20 | 58.31 | 57.44 | 57.80 | 3,144,089 | +0.11(+0.19%) |
Dec 18, 2012 | 57.48 | 57.75 | 57.38 | 57.69 | 2,624,601 | +0.39(+0.68%) |
Dec 17, 2012 | 57.66 | 57.66 | 57.06 | 57.30 | 2,238,082 | -0.04(-0.06%) |
Dec 14, 2012 | 56.24 | 57.48 | 56.24 | 57.34 | 4,158,519 | +0.85(+1.50%) |
Dec 13, 2012 | 57.12 | 57.19 | 56.43 | 56.49 | 2,524,279 | -0.58(-1.01%) |
Dec 12, 2012 | 57.14 | 57.48 | 56.84 | 57.07 | 2,168,534 | -0.49(-0.85%) |
Dec 11, 2012 | 57.79 | 58.00 | 57.52 | 57.56 | 1,176,331 | +0.23(+0.41%) |
Dec 10, 2012 | 56.88 | 57.51 | 56.88 | 57.32 | 1,750,377 | +0.11(+0.19%) |
Dec 07, 2012 | 56.44 | 57.23 | 56.36 | 57.21 | 1,909,241 | +0.86(+1.52%) |
Dec 06, 2012 | 56.15 | 56.51 | 55.90 | 56.36 | 2,236,993 | +0.32(+0.58%) |
Dec 05, 2012 | 55.32 | 56.11 | 55.30 | 56.03 | 2,393,141 | +0.69(+1.25%) |
Dec 04, 2012 | 55.61 | 55.81 | 54.87 | 55.34 | 4,953,633 | -1.04(-1.84%) |
Nov 30, 2012 | 56.51 | 56.84 | 55.96 | 56.38 | 3,265,658 | +0.10(+0.18%) |