Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 75.30 | 75.59 | 74.10 | 74.22 | 229,783 | -0.96(-1.28%) |
Aug 29, 2013 | 74.37 | 75.50 | 74.37 | 75.17 | 178,288 | +0.52(+0.69%) |
Aug 28, 2013 | 74.64 | 74.91 | 74.25 | 74.66 | 469,793 | -0.01(-0.01%) |
Aug 27, 2013 | 74.77 | 75.10 | 74.41 | 74.67 | 309,632 | -0.80(-1.06%) |
Aug 26, 2013 | 75.89 | 76.28 | 75.27 | 75.47 | 202,398 | -0.39(-0.51%) |
Aug 23, 2013 | 76.15 | 76.45 | 75.46 | 75.86 | 251,081 | -0.13(-0.18%) |
Aug 22, 2013 | 75.60 | 76.74 | 75.50 | 75.99 | 398,693 | +0.58(+0.77%) |
Aug 21, 2013 | 75.94 | 76.32 | 75.18 | 75.41 | 256,235 | -0.59(-0.78%) |
Aug 20, 2013 | 75.83 | 76.71 | 75.42 | 76.01 | 266,241 | +0.21(+0.28%) |
Aug 19, 2013 | 77.67 | 77.89 | 75.75 | 75.79 | 353,667 | -1.91(-2.46%) |
Aug 16, 2013 | 75.73 | 77.83 | 75.30 | 77.70 | 520,935 | +1.72(+2.27%) |
Aug 15, 2013 | 76.39 | 76.81 | 75.54 | 75.98 | 330,669 | -1.20(-1.56%) |
Aug 14, 2013 | 77.73 | 77.87 | 77.00 | 77.18 | 266,420 | -0.64(-0.82%) |
Aug 13, 2013 | 77.25 | 78.23 | 77.10 | 77.82 | 319,809 | +0.66(+0.86%) |
Aug 12, 2013 | 75.82 | 77.58 | 75.82 | 77.16 | 353,599 | +0.97(+1.27%) |
Aug 09, 2013 | 75.57 | 76.29 | 75.37 | 76.19 | 194,560 | +0.37(+0.49%) |
Aug 08, 2013 | 75.64 | 75.98 | 75.33 | 75.82 | 239,958 | +0.39(+0.51%) |
Aug 07, 2013 | 75.30 | 75.61 | 74.96 | 75.43 | 324,918 | -0.02(-0.02%) |
Aug 06, 2013 | 75.49 | 75.84 | 75.01 | 75.45 | 426,810 | -0.34(-0.45%) |
Aug 05, 2013 | 75.38 | 75.89 | 74.15 | 75.79 | 276,643 | +0.13(+0.17%) |
Aug 02, 2013 | 75.52 | 75.77 | 75.15 | 75.66 | 253,609 | -0.12(-0.16%) |
Aug 01, 2013 | 75.49 | 75.95 | 75.36 | 75.78 | 543,818 | +0.87(+1.16%) |
Jul 31, 2013 | 75.10 | 75.56 | 74.75 | 74.91 | 423,292 | -0.02(-0.02%) |
Jul 30, 2013 | 75.03 | 75.32 | 74.46 | 74.92 | 360,741 | +0.24(+0.32%) |
Jul 29, 2013 | 74.22 | 75.04 | 74.06 | 74.69 | 458,239 | +0.38(+0.51%) |
Jul 26, 2013 | 74.44 | 74.73 | 73.90 | 74.31 | 223,002 | -0.46(-0.61%) |
Jul 25, 2013 | 74.64 | 75.05 | 74.00 | 74.77 | 259,429 | -0.23(-0.31%) |
Jul 24, 2013 | 75.29 | 75.39 | 74.73 | 75.00 | 386,581 | -0.04(-0.05%) |
Jul 23, 2013 | 75.50 | 75.60 | 74.81 | 75.04 | 385,455 | -0.36(-0.48%) |
Jul 22, 2013 | 75.48 | 76.21 | 75.30 | 75.40 | 384,593 | +0.02(+0.03%) |
Jul 19, 2013 | 75.04 | 75.64 | 74.73 | 75.38 | 843,351 | +0.35(+0.46%) |
Jul 18, 2013 | 73.84 | 75.58 | 73.84 | 75.03 | 760,139 | +1.58(+2.15%) |
Jul 17, 2013 | 74.11 | 74.11 | 72.95 | 73.45 | 332,715 | -0.23(-0.31%) |
Jul 16, 2013 | 74.94 | 75.08 | 73.61 | 73.68 | 250,497 | -1.11(-1.48%) |
Jul 15, 2013 | 73.84 | 75.42 | 73.69 | 74.78 | 319,751 | +1.13(+1.53%) |
Jul 12, 2013 | 73.80 | 73.87 | 73.43 | 73.65 | 238,743 | -0.12(-0.16%) |
Jul 11, 2013 | 73.45 | 74.29 | 73.35 | 73.77 | 381,631 | +1.33(+1.84%) |
Jul 10, 2013 | 72.80 | 72.88 | 72.00 | 72.44 | 320,647 | -0.50(-0.68%) |
Jul 09, 2013 | 73.01 | 73.32 | 72.32 | 72.93 | 173,798 | +0.62(+0.85%) |
Jul 08, 2013 | 72.94 | 73.13 | 72.30 | 72.32 | 250,155 | -0.39(-0.54%) |
Jul 05, 2013 | 72.30 | 72.82 | 72.01 | 72.71 | 246,721 | +1.15(+1.60%) |
Jul 03, 2013 | 71.13 | 71.87 | 70.84 | 71.57 | 174,282 | +0.09(+0.13%) |
Jul 02, 2013 | 71.84 | 72.33 | 71.24 | 71.47 | 313,144 | -0.53(-0.73%) |
Jul 01, 2013 | 70.94 | 72.35 | 70.94 | 72.00 | 295,949 | +1.41(+2.00%) |
Jun 28, 2013 | 70.72 | 71.15 | 70.26 | 70.59 | 482,328 | -0.42(-0.59%) |
Jun 27, 2013 | 70.77 | 71.13 | 70.38 | 71.01 | 278,584 | +0.80(+1.14%) |
Jun 26, 2013 | 70.01 | 70.63 | 69.87 | 70.21 | 233,146 | +0.87(+1.25%) |
Jun 25, 2013 | 68.71 | 69.61 | 68.62 | 69.34 | 288,879 | +1.21(+1.77%) |
Jun 24, 2013 | 68.56 | 68.87 | 68.00 | 68.13 | 529,513 | -1.42(-2.04%) |
Jun 21, 2013 | 70.81 | 70.91 | 68.50 | 69.55 | 653,947 | -0.74(-1.06%) |
Jun 20, 2013 | 71.20 | 71.58 | 70.11 | 70.30 | 462,153 | -1.71(-2.38%) |
Jun 19, 2013 | 72.77 | 73.16 | 72.01 | 72.01 | 281,932 | -0.81(-1.12%) |
Jun 18, 2013 | 72.72 | 73.04 | 72.45 | 72.82 | 297,528 | +0.27(+0.37%) |
Jun 17, 2013 | 72.44 | 72.92 | 72.14 | 72.56 | 307,301 | +0.65(+0.90%) |
Jun 14, 2013 | 71.73 | 72.07 | 71.51 | 71.91 | 404,862 | +0.13(+0.19%) |
Jun 13, 2013 | 70.45 | 72.00 | 70.12 | 71.77 | 262,697 | +1.36(+1.93%) |
Jun 12, 2013 | 71.78 | 72.00 | 70.04 | 70.42 | 381,289 | -0.91(-1.27%) |
Jun 11, 2013 | 71.70 | 72.31 | 71.12 | 71.32 | 315,694 | -1.15(-1.59%) |
Jun 10, 2013 | 72.68 | 72.85 | 72.30 | 72.48 | 268,449 | -0.04(-0.05%) |
Jun 07, 2013 | 72.13 | 72.69 | 71.89 | 72.52 | 351,821 | +0.86(+1.20%) |
Jun 06, 2013 | 71.27 | 71.96 | 70.75 | 71.66 | 322,740 | +0.28(+0.40%) |
Jun 05, 2013 | 72.14 | 72.37 | 71.28 | 71.37 | 283,555 | -0.98(-1.35%) |
Jun 04, 2013 | 72.41 | 73.05 | 71.84 | 72.35 | 342,908 | -0.10(-0.14%) |