Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 72.90 | 72.94 | 72.75 | 72.77 | 484,453 | -0.17(-0.24%) |
Aug 29, 2013 | 72.73 | 72.96 | 72.66 | 72.94 | 372,603 | +0.01(+0.01%) |
Aug 28, 2013 | 73.00 | 73.03 | 72.77 | 72.93 | 546,561 | -0.08(-0.10%) |
Aug 27, 2013 | 72.88 | 73.09 | 72.88 | 73.01 | 868,557 | +0.23(+0.32%) |
Aug 26, 2013 | 72.68 | 72.82 | 72.68 | 72.78 | 377,859 | +0.23(+0.32%) |
Aug 23, 2013 | 72.25 | 72.60 | 72.23 | 72.55 | 632,488 | +0.25(+0.35%) |
Aug 22, 2013 | 72.31 | 72.35 | 72.09 | 72.30 | 836,308 | -0.07(-0.10%) |
Aug 21, 2013 | 72.61 | 72.69 | 72.34 | 72.37 | 718,280 | -0.24(-0.33%) |
Aug 20, 2013 | 72.34 | 72.64 | 72.34 | 72.61 | 435,257 | +0.22(+0.31%) |
Aug 19, 2013 | 72.64 | 72.70 | 72.34 | 72.39 | 796,720 | -0.26(-0.36%) |
Aug 16, 2013 | 72.93 | 72.96 | 72.62 | 72.65 | 614,371 | -0.19(-0.26%) |
Aug 15, 2013 | 72.91 | 72.98 | 72.66 | 72.84 | 994,123 | -0.24(-0.32%) |
Aug 14, 2013 | 73.09 | 73.20 | 73.04 | 73.07 | 232,707 | -0.03(-0.04%) |
Aug 13, 2013 | 73.25 | 73.25 | 73.07 | 73.10 | 438,000 | -0.37(-0.50%) |
Aug 12, 2013 | 73.62 | 73.65 | 73.47 | 73.47 | 312,632 | -0.04(-0.06%) |
Aug 09, 2013 | 73.37 | 73.60 | 73.37 | 73.51 | 280,261 | -0.02(-0.03%) |
Aug 08, 2013 | 73.51 | 73.57 | 73.39 | 73.53 | 727,203 | +0.16(+0.22%) |
Aug 07, 2013 | 73.18 | 73.49 | 73.15 | 73.37 | 213,180 | +0.13(+0.18%) |
Aug 06, 2013 | 73.40 | 73.62 | 73.21 | 73.24 | 565,538 | -0.13(-0.18%) |
Aug 05, 2013 | 73.18 | 73.37 | 73.16 | 73.37 | 381,065 | +0.10(+0.13%) |
Aug 02, 2013 | 73.01 | 73.34 | 72.91 | 73.28 | 1,030,115 | +0.48(+0.66%) |
Aug 01, 2013 | 73.14 | 73.22 | 72.77 | 72.80 | 603,085 | -0.47(-0.65%) |
Jul 31, 2013 | 72.89 | 73.35 | 72.82 | 73.27 | 1,068,641 | -0.06(-0.09%) |
Jul 30, 2013 | 73.44 | 73.52 | 73.29 | 73.33 | 582,109 | -0.05(-0.07%) |
Jul 29, 2013 | 73.35 | 73.46 | 73.35 | 73.38 | 441,245 | -0.09(-0.12%) |
Jul 26, 2013 | 73.61 | 73.61 | 73.40 | 73.47 | 211,757 | +0.10(+0.14%) |
Jul 25, 2013 | 73.22 | 73.37 | 73.16 | 73.37 | 462,955 | -0.01(-0.01%) |
Jul 24, 2013 | 73.37 | 73.53 | 73.25 | 73.37 | 615,823 | -0.29(-0.40%) |
Jul 23, 2013 | 73.73 | 73.77 | 73.63 | 73.66 | 370,526 | -0.20(-0.27%) |
Jul 22, 2013 | 73.74 | 73.87 | 73.71 | 73.87 | 249,828 | +0.15(+0.21%) |
Jul 19, 2013 | 73.58 | 73.77 | 73.58 | 73.71 | 454,856 | +0.19(+0.26%) |
Jul 18, 2013 | 73.73 | 73.76 | 73.52 | 73.53 | 461,855 | -0.22(-0.30%) |
Jul 17, 2013 | 73.57 | 73.77 | 73.55 | 73.75 | 646,527 | +0.42(+0.58%) |
Jul 16, 2013 | 73.34 | 73.41 | 73.30 | 73.32 | 299,218 | -0.06(-0.08%) |
Jul 15, 2013 | 73.15 | 73.38 | 73.12 | 73.38 | 662,646 | +0.31(+0.42%) |
Jul 12, 2013 | 73.35 | 73.37 | 73.03 | 73.07 | 548,064 | -0.03(-0.04%) |
Jul 11, 2013 | 73.04 | 73.13 | 72.94 | 73.10 | 559,153 | +0.40(+0.55%) |
Jul 10, 2013 | 72.80 | 72.92 | 72.66 | 72.70 | 697,763 | -0.21(-0.29%) |
Jul 09, 2013 | 72.82 | 73.02 | 72.82 | 72.91 | 527,416 | +0.20(+0.28%) |
Jul 08, 2013 | 72.68 | 72.82 | 72.52 | 72.71 | 1,320,978 | +0.24(+0.34%) |
Jul 05, 2013 | 72.57 | 72.90 | 72.45 | 72.46 | 1,503,067 | -0.92(-1.25%) |
Jul 03, 2013 | 73.48 | 73.55 | 73.31 | 73.38 | 305,840 | -0.08(-0.11%) |
Jul 02, 2013 | 73.51 | 73.59 | 73.42 | 73.46 | 639,199 | -0.01(-0.02%) |
Jul 01, 2013 | 73.53 | 73.53 | 73.21 | 73.48 | 515,065 | +0.14(+0.19%) |
Jun 28, 2013 | 73.39 | 73.42 | 73.12 | 73.34 | 971,766 | +0.12(+0.16%) |
Jun 26, 2013 | 73.15 | 73.30 | 73.07 | 73.22 | 639,487 | +0.36(+0.50%) |
Jun 25, 2013 | 72.87 | 73.21 | 72.81 | 72.86 | 792,592 | -0.15(-0.21%) |
Jun 24, 2013 | 72.59 | 73.05 | 72.39 | 73.01 | 2,509,703 | -0.28(-0.38%) |
Jun 21, 2013 | 73.55 | 73.69 | 73.15 | 73.29 | 1,197,029 | +0.02(+0.03%) |
Jun 20, 2013 | 73.33 | 73.73 | 73.27 | 73.27 | 2,290,561 | -0.69(-0.93%) |
Jun 19, 2013 | 74.67 | 74.74 | 73.96 | 73.96 | 1,122,777 | -0.66(-0.89%) |
Jun 18, 2013 | 74.63 | 74.74 | 74.52 | 74.62 | 831,605 | -0.06(-0.08%) |
Jun 17, 2013 | 74.87 | 74.99 | 74.64 | 74.68 | 629,192 | -0.10(-0.14%) |
Jun 14, 2013 | 75.00 | 75.02 | 74.76 | 74.78 | 737,305 | -0.01(-0.02%) |
Jun 13, 2013 | 74.40 | 74.82 | 74.40 | 74.80 | 1,182,172 | +0.28(+0.38%) |
Jun 12, 2013 | 74.53 | 74.77 | 74.50 | 74.51 | 484,420 | -0.15(-0.20%) |
Jun 11, 2013 | 74.34 | 74.68 | 74.33 | 74.66 | 1,088,021 | +0.18(+0.24%) |
Jun 10, 2013 | 74.68 | 74.69 | 74.47 | 74.48 | 1,966,941 | -0.33(-0.45%) |
Jun 07, 2013 | 75.09 | 75.09 | 74.80 | 74.81 | 883,150 | -0.44(-0.58%) |
Jun 06, 2013 | 75.14 | 75.37 | 75.03 | 75.25 | 582,832 | +0.07(+0.09%) |
Jun 05, 2013 | 75.10 | 75.21 | 75.10 | 75.18 | 1,068,992 | +0.09(+0.12%) |
Jun 04, 2013 | 75.08 | 75.16 | 74.98 | 75.09 | 1,073,050 | -0.00(-0.00%) |