Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 79.21 | 79.40 | 77.95 | 78.60 | 11,065 | +0.13(+0.16%) |
Aug 29, 2013 | 78.38 | 79.55 | 78.38 | 78.47 | 10,781 | -0.51(-0.64%) |
Aug 28, 2013 | 79.84 | 80.98 | 78.98 | 78.98 | 11,253 | -1.13(-1.42%) |
Aug 27, 2013 | 79.66 | 80.75 | 79.61 | 80.11 | 8,822 | -0.64(-0.79%) |
Aug 26, 2013 | 81.42 | 81.43 | 80.53 | 80.75 | 16,823 | -1.20(-1.46%) |
Aug 23, 2013 | 81.70 | 82.09 | 80.48 | 81.95 | 10,758 | +0.07(+0.09%) |
Aug 22, 2013 | 82.58 | 82.58 | 81.30 | 81.88 | 12,239 | -0.36(-0.43%) |
Aug 21, 2013 | 82.51 | 83.01 | 81.99 | 82.24 | 10,304 | -0.16(-0.20%) |
Aug 20, 2013 | 81.32 | 83.95 | 81.02 | 82.40 | 44,052 | +1.21(+1.49%) |
Aug 19, 2013 | 83.29 | 85.79 | 77.69 | 81.19 | 28,346 | -1.47(-1.78%) |
Aug 16, 2013 | 79.37 | 84.45 | 79.29 | 82.67 | 15,514 | +4.37(+5.59%) |
Aug 15, 2013 | 78.42 | 79.74 | 77.95 | 78.29 | 11,365 | -0.40(-0.51%) |
Aug 14, 2013 | 77.26 | 79.25 | 77.26 | 78.70 | 11,253 | +1.03(+1.33%) |
Aug 13, 2013 | 76.32 | 78.01 | 76.12 | 77.66 | 10,552 | +0.84(+1.10%) |
Aug 12, 2013 | 76.57 | 78.06 | 76.33 | 76.82 | 10,903 | +0.24(+0.31%) |
Aug 09, 2013 | 76.66 | 76.66 | 75.04 | 76.58 | 4,761 | +0.73(+0.97%) |
Aug 08, 2013 | 75.04 | 76.00 | 74.72 | 75.85 | 11,319 | +0.88(+1.17%) |
Aug 07, 2013 | 74.85 | 75.99 | 74.85 | 74.97 | 12,309 | -0.53(-0.70%) |
Aug 06, 2013 | 76.12 | 76.37 | 75.50 | 75.50 | 13,884 | -0.53(-0.70%) |
Aug 05, 2013 | 76.94 | 77.21 | 75.84 | 76.03 | 22,718 | -0.83(-1.08%) |
Aug 02, 2013 | 77.52 | 77.67 | 76.37 | 76.87 | 22,375 | -1.03(-1.33%) |
Aug 01, 2013 | 76.88 | 78.63 | 76.01 | 77.90 | 16,295 | +1.02(+1.32%) |
Jul 31, 2013 | 76.04 | 77.28 | 76.04 | 76.88 | 4,362 | +0.99(+1.30%) |
Jul 30, 2013 | 75.94 | 76.44 | 75.60 | 75.90 | 6,024 | +0.75(+1.00%) |
Jul 29, 2013 | 76.41 | 76.41 | 74.60 | 75.15 | 6,648 | -1.33(-1.74%) |
Jul 26, 2013 | 75.62 | 76.82 | 74.85 | 76.47 | 9,801 | +0.11(+0.14%) |
Jul 25, 2013 | 76.59 | 77.40 | 75.86 | 76.36 | 12,721 | -0.15(-0.19%) |
Jul 24, 2013 | 76.73 | 76.94 | 75.51 | 76.51 | 4,404 | -0.27(-0.36%) |
Jul 23, 2013 | 77.56 | 77.79 | 76.59 | 76.78 | 14,221 | -0.95(-1.22%) |
Jul 22, 2013 | 77.42 | 78.24 | 76.20 | 77.73 | 18,271 | +0.05(+0.07%) |
Jul 19, 2013 | 78.41 | 78.41 | 77.36 | 77.68 | 15,184 | -0.15(-0.20%) |
Jul 18, 2013 | 77.98 | 78.65 | 77.32 | 77.84 | 14,514 | +0.40(+0.52%) |
Jul 17, 2013 | 77.36 | 78.37 | 77.25 | 77.43 | 12,804 | +0.09(+0.12%) |
Jul 16, 2013 | 77.51 | 78.11 | 76.90 | 77.34 | 17,325 | +0.05(+0.06%) |
Jul 15, 2013 | 76.28 | 78.64 | 75.63 | 77.30 | 18,149 | +1.25(+1.65%) |
Jul 12, 2013 | 76.34 | 77.52 | 75.49 | 76.04 | 13,422 | -0.43(-0.56%) |
Jul 11, 2013 | 76.80 | 77.48 | 75.36 | 76.47 | 9,281 | +0.80(+1.05%) |
Jul 10, 2013 | 76.45 | 77.78 | 75.40 | 75.68 | 22,703 | -0.27(-0.35%) |
Jul 09, 2013 | 75.64 | 76.43 | 73.25 | 75.94 | 16,864 | +0.03(+0.04%) |
Jul 08, 2013 | 76.87 | 76.87 | 75.90 | 75.91 | 9,097 | -0.23(-0.30%) |
Jul 05, 2013 | 75.50 | 76.91 | 74.22 | 76.14 | 2,431 | +0.79(+1.05%) |
Jul 03, 2013 | 75.79 | 76.02 | 75.35 | 75.35 | 655 | -0.68(-0.89%) |
Jul 02, 2013 | 73.99 | 77.22 | 73.21 | 76.02 | 18,186 | +2.32(+3.15%) |
Jul 01, 2013 | 77.42 | 77.77 | 72.84 | 73.70 | 25,128 | -3.52(-4.56%) |
Jun 28, 2013 | 77.58 | 77.78 | 76.74 | 77.22 | 5,650 | +0.74(+0.97%) |
Jun 27, 2013 | 75.84 | 77.26 | 75.84 | 76.48 | 13,580 | +0.85(+1.12%) |
Jun 26, 2013 | 75.04 | 75.92 | 74.12 | 75.63 | 17,517 | +0.79(+1.05%) |
Jun 25, 2013 | 73.71 | 75.20 | 69.91 | 74.84 | 81,114 | +0.45(+0.60%) |
Jun 24, 2013 | 75.67 | 75.67 | 73.66 | 74.39 | 11,252 | -1.45(-1.92%) |
Jun 21, 2013 | 77.07 | 77.78 | 75.77 | 75.85 | 12,507 | -1.02(-1.32%) |
Jun 20, 2013 | 78.70 | 78.70 | 76.87 | 76.87 | 19,092 | -2.53(-3.18%) |
Jun 19, 2013 | 79.25 | 80.43 | 79.21 | 79.39 | 9,970 | +0.70(+0.88%) |
Jun 18, 2013 | 78.53 | 78.70 | 77.21 | 78.70 | 29,514 | +0.56(+0.72%) |
Jun 17, 2013 | 76.54 | 78.69 | 76.54 | 78.14 | 7,204 | +1.37(+1.79%) |
Jun 14, 2013 | 76.59 | 77.55 | 75.89 | 76.76 | 13,909 | -0.38(-0.50%) |
Jun 13, 2013 | 78.39 | 78.62 | 76.66 | 77.15 | 6,043 | -1.40(-1.78%) |
Jun 12, 2013 | 79.66 | 80.99 | 77.79 | 78.55 | 15,141 | -1.78(-2.22%) |
Jun 11, 2013 | 77.78 | 80.88 | 77.78 | 80.33 | 11,784 | +0.36(+0.45%) |
Jun 10, 2013 | 76.69 | 81.36 | 75.97 | 79.98 | 24,063 | +3.85(+5.06%) |
Jun 07, 2013 | 76.04 | 76.82 | 75.67 | 76.12 | 4,930 | +0.47(+0.62%) |
Jun 06, 2013 | 74.58 | 75.90 | 74.58 | 75.66 | 4,230 | +1.08(+1.45%) |
Jun 05, 2013 | 74.12 | 75.09 | 73.88 | 74.58 | 2,841 | +0.26(+0.34%) |
Jun 04, 2013 | 75.96 | 75.96 | 74.18 | 74.32 | 15,008 | -1.63(-2.14%) |