Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 79.06 | 79.25 | 77.80 | 78.45 | 11,087 | +0.13(+0.16%) |
Aug 29, 2013 | 78.24 | 79.40 | 78.24 | 78.33 | 10,802 | -0.50(-0.64%) |
Aug 28, 2013 | 79.69 | 80.83 | 78.83 | 78.83 | 11,275 | -1.13(-1.42%) |
Aug 27, 2013 | 79.50 | 80.60 | 79.46 | 79.96 | 8,839 | -0.64(-0.79%) |
Aug 26, 2013 | 81.27 | 81.28 | 80.38 | 80.60 | 16,856 | -1.20(-1.46%) |
Aug 23, 2013 | 81.54 | 81.93 | 80.33 | 81.80 | 10,779 | +0.07(+0.09%) |
Aug 22, 2013 | 82.42 | 82.43 | 81.15 | 81.72 | 12,262 | -0.36(-0.43%) |
Aug 21, 2013 | 82.35 | 82.86 | 81.84 | 82.08 | 10,323 | -0.16(-0.20%) |
Aug 20, 2013 | 81.17 | 83.79 | 80.87 | 82.24 | 44,136 | +1.21(+1.49%) |
Aug 19, 2013 | 83.13 | 85.62 | 77.54 | 81.04 | 28,400 | -1.47(-1.78%) |
Aug 16, 2013 | 79.22 | 84.29 | 79.14 | 82.51 | 15,544 | +4.37(+5.59%) |
Aug 15, 2013 | 78.27 | 79.59 | 77.80 | 78.14 | 11,387 | -0.40(-0.51%) |
Aug 14, 2013 | 77.11 | 79.10 | 77.11 | 78.55 | 11,275 | +1.03(+1.33%) |
Aug 13, 2013 | 76.17 | 77.86 | 75.97 | 77.51 | 10,572 | +0.84(+1.10%) |
Aug 12, 2013 | 76.43 | 77.92 | 76.18 | 76.67 | 10,923 | +0.24(+0.31%) |
Aug 09, 2013 | 76.52 | 76.52 | 74.89 | 76.44 | 4,770 | +0.73(+0.97%) |
Aug 08, 2013 | 74.89 | 75.85 | 74.57 | 75.71 | 11,341 | +0.88(+1.17%) |
Aug 07, 2013 | 74.71 | 75.84 | 74.71 | 74.83 | 12,333 | -0.53(-0.70%) |
Aug 06, 2013 | 75.97 | 76.23 | 75.36 | 75.36 | 13,910 | -0.53(-0.70%) |
Aug 05, 2013 | 76.79 | 77.07 | 75.69 | 75.89 | 22,761 | -0.83(-1.08%) |
Aug 02, 2013 | 77.38 | 77.52 | 76.23 | 76.72 | 22,418 | -1.03(-1.33%) |
Aug 01, 2013 | 76.74 | 78.48 | 75.86 | 77.75 | 16,326 | +1.01(+1.32%) |
Jul 31, 2013 | 75.90 | 77.13 | 75.90 | 76.74 | 4,370 | +0.99(+1.30%) |
Jul 30, 2013 | 75.79 | 76.29 | 75.46 | 75.75 | 6,036 | +0.75(+1.00%) |
Jul 29, 2013 | 76.26 | 76.26 | 74.46 | 75.00 | 6,661 | -1.32(-1.74%) |
Jul 26, 2013 | 75.48 | 76.67 | 74.71 | 76.33 | 9,820 | +0.11(+0.14%) |
Jul 25, 2013 | 76.44 | 77.25 | 75.71 | 76.22 | 12,745 | -0.15(-0.19%) |
Jul 24, 2013 | 76.58 | 76.79 | 75.36 | 76.36 | 4,412 | -0.27(-0.36%) |
Jul 23, 2013 | 77.41 | 77.64 | 76.44 | 76.64 | 14,249 | -0.95(-1.22%) |
Jul 22, 2013 | 77.27 | 78.09 | 76.05 | 77.59 | 18,306 | +0.05(+0.07%) |
Jul 19, 2013 | 78.26 | 78.26 | 77.21 | 77.53 | 15,213 | -0.15(-0.20%) |
Jul 18, 2013 | 77.83 | 78.50 | 77.18 | 77.69 | 14,542 | +0.40(+0.52%) |
Jul 17, 2013 | 77.21 | 78.22 | 77.10 | 77.29 | 12,828 | +0.09(+0.12%) |
Jul 16, 2013 | 77.36 | 77.96 | 76.76 | 77.19 | 17,358 | +0.05(+0.06%) |
Jul 15, 2013 | 76.13 | 78.49 | 75.48 | 77.15 | 18,184 | +1.25(+1.65%) |
Jul 12, 2013 | 76.20 | 77.37 | 75.35 | 75.90 | 13,447 | -0.43(-0.56%) |
Jul 11, 2013 | 76.66 | 77.33 | 75.22 | 76.33 | 9,299 | +0.79(+1.05%) |
Jul 10, 2013 | 76.31 | 77.63 | 75.26 | 75.53 | 22,746 | -0.26(-0.35%) |
Jul 09, 2013 | 75.49 | 76.28 | 73.11 | 75.80 | 16,896 | +0.03(+0.04%) |
Jul 08, 2013 | 76.72 | 76.72 | 75.76 | 75.77 | 9,115 | -0.23(-0.30%) |
Jul 05, 2013 | 75.36 | 76.76 | 74.08 | 76.00 | 2,436 | +0.79(+1.05%) |
Jul 03, 2013 | 75.64 | 75.88 | 75.20 | 75.20 | 656 | -0.68(-0.89%) |
Jul 02, 2013 | 73.85 | 77.07 | 73.07 | 75.88 | 18,221 | +2.32(+3.15%) |
Jul 01, 2013 | 77.28 | 77.62 | 72.70 | 73.56 | 25,176 | -3.52(-4.56%) |
Jun 28, 2013 | 77.43 | 77.63 | 76.59 | 77.08 | 5,661 | +0.74(+0.97%) |
Jun 27, 2013 | 75.70 | 77.11 | 75.70 | 76.33 | 13,606 | +0.85(+1.12%) |
Jun 26, 2013 | 74.89 | 75.77 | 73.98 | 75.49 | 17,551 | +0.79(+1.05%) |
Jun 25, 2013 | 73.57 | 75.06 | 69.78 | 74.70 | 81,269 | +0.45(+0.60%) |
Jun 24, 2013 | 75.52 | 75.52 | 73.52 | 74.25 | 11,274 | -1.45(-1.92%) |
Jun 21, 2013 | 76.92 | 77.63 | 75.62 | 75.71 | 12,531 | -1.01(-1.32%) |
Jun 20, 2013 | 78.55 | 78.55 | 76.72 | 76.72 | 19,129 | -2.52(-3.18%) |
Jun 19, 2013 | 79.10 | 80.28 | 79.06 | 79.24 | 9,989 | +0.69(+0.88%) |
Jun 18, 2013 | 78.38 | 78.55 | 77.07 | 78.55 | 29,571 | +0.56(+0.72%) |
Jun 17, 2013 | 76.39 | 78.54 | 76.39 | 77.99 | 7,218 | +1.37(+1.79%) |
Jun 14, 2013 | 76.44 | 77.40 | 75.74 | 76.62 | 13,935 | -0.38(-0.50%) |
Jun 13, 2013 | 78.24 | 78.47 | 76.51 | 77.00 | 6,054 | -1.40(-1.78%) |
Jun 12, 2013 | 79.50 | 80.84 | 77.64 | 78.40 | 15,169 | -1.78(-2.22%) |
Jun 11, 2013 | 77.63 | 80.73 | 77.63 | 80.18 | 11,807 | +0.36(+0.45%) |
Jun 10, 2013 | 76.55 | 81.20 | 75.82 | 79.82 | 24,109 | +3.85(+5.06%) |
Jun 07, 2013 | 75.90 | 76.68 | 75.52 | 75.98 | 4,940 | +0.47(+0.62%) |
Jun 06, 2013 | 74.44 | 75.76 | 74.44 | 75.51 | 4,238 | +1.08(+1.45%) |
Jun 05, 2013 | 73.98 | 74.95 | 73.74 | 74.44 | 2,846 | +0.26(+0.34%) |
Jun 04, 2013 | 75.81 | 75.81 | 74.03 | 74.18 | 15,037 | -1.63(-2.14%) |