Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 64.92 | 65.04 | 64.80 | 65.04 | 429,695 | +0.08(+0.12%) |
Aug 29, 2013 | 64.94 | 65.06 | 64.92 | 64.96 | 449,770 | +0.05(+0.08%) |
Aug 28, 2013 | 65.10 | 65.18 | 64.88 | 64.91 | 481,051 | -0.40(-0.62%) |
Aug 27, 2013 | 65.40 | 65.40 | 65.12 | 65.31 | 791,509 | -0.27(-0.41%) |
Aug 26, 2013 | 65.55 | 65.74 | 65.52 | 65.58 | 1,133,330 | +0.12(+0.18%) |
Aug 23, 2013 | 65.22 | 65.49 | 65.22 | 65.47 | 687,752 | +0.36(+0.56%) |
Aug 22, 2013 | 64.76 | 65.19 | 64.74 | 65.11 | 493,717 | +0.09(+0.14%) |
Aug 21, 2013 | 65.14 | 65.22 | 64.98 | 65.01 | 701,586 | -0.21(-0.32%) |
Aug 20, 2013 | 65.26 | 65.37 | 65.17 | 65.22 | 1,429,938 | -0.21(-0.33%) |
Aug 19, 2013 | 65.56 | 65.56 | 65.37 | 65.44 | 721,209 | -0.58(-0.87%) |
Aug 16, 2013 | 66.23 | 66.37 | 65.96 | 66.01 | 767,136 | -0.39(-0.58%) |
Aug 15, 2013 | 66.28 | 66.47 | 66.16 | 66.40 | 650,217 | -0.17(-0.25%) |
Aug 14, 2013 | 66.73 | 66.76 | 66.54 | 66.56 | 1,098,220 | -0.11(-0.17%) |
Aug 13, 2013 | 66.93 | 67.06 | 66.66 | 66.67 | 448,509 | -0.55(-0.82%) |
Aug 12, 2013 | 67.22 | 67.30 | 67.15 | 67.23 | 393,903 | -0.03(-0.05%) |
Aug 09, 2013 | 67.01 | 67.26 | 66.83 | 67.26 | 770,854 | +0.44(+0.66%) |
Aug 08, 2013 | 66.73 | 66.88 | 66.68 | 66.82 | 711,769 | +0.10(+0.16%) |
Aug 07, 2013 | 66.80 | 66.86 | 66.66 | 66.71 | 295,834 | -0.16(-0.24%) |
Aug 06, 2013 | 66.80 | 66.99 | 66.75 | 66.87 | 555,360 | +0.02(+0.03%) |
Aug 05, 2013 | 67.04 | 67.24 | 66.79 | 66.85 | 758,553 | -0.48(-0.72%) |
Aug 02, 2013 | 66.53 | 67.34 | 66.50 | 67.34 | 770,539 | +0.83(+1.25%) |
Aug 01, 2013 | 66.82 | 67.05 | 66.46 | 66.50 | 442,254 | -0.16(-0.23%) |
Jul 31, 2013 | 66.70 | 66.81 | 66.38 | 66.66 | 1,518,565 | -0.51(-0.75%) |
Jul 30, 2013 | 67.30 | 67.46 | 67.12 | 67.17 | 480,030 | -0.10(-0.15%) |
Jul 29, 2013 | 67.68 | 67.70 | 67.26 | 67.26 | 347,533 | -0.25(-0.37%) |
Jul 26, 2013 | 67.60 | 67.77 | 67.51 | 67.51 | 936,703 | -0.24(-0.35%) |
Jul 25, 2013 | 67.39 | 67.89 | 67.33 | 67.75 | 2,372,160 | +0.06(+0.09%) |
Jul 24, 2013 | 67.93 | 68.01 | 67.62 | 67.69 | 1,947,007 | -0.64(-0.94%) |
Jul 23, 2013 | 68.18 | 68.33 | 68.18 | 68.33 | 1,159,523 | +0.29(+0.42%) |
Jul 22, 2013 | 68.33 | 68.41 | 68.01 | 68.04 | 4,289,730 | -0.10(-0.15%) |
Jul 19, 2013 | 68.14 | 68.23 | 68.02 | 68.15 | 468,185 | +0.09(+0.13%) |
Jul 18, 2013 | 68.02 | 68.32 | 67.87 | 68.06 | 576,438 | +0.41(+0.61%) |
Jul 17, 2013 | 67.56 | 67.72 | 67.43 | 67.64 | 658,089 | +0.48(+0.72%) |
Jul 16, 2013 | 67.01 | 67.19 | 66.99 | 67.16 | 781,548 | +0.48(+0.72%) |
Jul 15, 2013 | 66.42 | 66.80 | 66.38 | 66.68 | 1,261,268 | +0.73(+1.10%) |
Jul 12, 2013 | 66.67 | 66.82 | 65.84 | 65.95 | 1,822,955 | -0.55(-0.82%) |
Jul 11, 2013 | 66.55 | 66.80 | 66.24 | 66.50 | 1,366,161 | +1.15(+1.76%) |
Jul 10, 2013 | 65.94 | 66.08 | 65.35 | 65.35 | 2,024,521 | -0.70(-1.05%) |
Jul 09, 2013 | 66.14 | 66.27 | 65.94 | 66.04 | 790,867 | +0.05(+0.07%) |
Jul 08, 2013 | 65.58 | 66.09 | 65.51 | 65.99 | 1,164,155 | +0.64(+0.98%) |
Jul 05, 2013 | 65.69 | 66.21 | 65.01 | 65.35 | 1,232,110 | -1.33(-1.99%) |
Jul 03, 2013 | 66.71 | 66.82 | 66.54 | 66.68 | 726,151 | -0.67(-0.99%) |
Jul 02, 2013 | 67.39 | 67.79 | 66.77 | 67.35 | 1,996,572 | +0.32(+0.47%) |
Jul 01, 2013 | 66.57 | 67.19 | 66.57 | 67.03 | 857,577 | +0.48(+0.72%) |
Jun 28, 2013 | 66.17 | 66.79 | 65.80 | 66.56 | 2,231,925 | +1.48(+2.27%) |
Jun 26, 2013 | 65.17 | 65.54 | 64.92 | 65.08 | 2,560,809 | +0.66(+1.02%) |
Jun 25, 2013 | 64.26 | 64.66 | 63.95 | 64.42 | 1,708,426 | +1.42(+2.25%) |
Jun 24, 2013 | 62.89 | 63.79 | 62.30 | 63.01 | 4,649,445 | -1.11(-1.72%) |
Jun 21, 2013 | 65.45 | 65.91 | 63.66 | 64.11 | 6,158,474 | -1.06(-1.62%) |
Jun 20, 2013 | 65.69 | 65.70 | 64.29 | 65.17 | 5,565,273 | -1.96(-2.91%) |
Jun 19, 2013 | 68.36 | 68.37 | 66.90 | 67.13 | 4,325,635 | -0.80(-1.17%) |
Jun 18, 2013 | 68.46 | 68.54 | 67.89 | 67.92 | 3,831,473 | -0.83(-1.21%) |
Jun 17, 2013 | 69.38 | 69.61 | 68.72 | 68.76 | 1,746,188 | -0.43(-0.62%) |
Jun 14, 2013 | 69.37 | 69.71 | 68.85 | 69.19 | 2,971,410 | +0.39(+0.57%) |
Jun 13, 2013 | 67.64 | 68.98 | 67.59 | 68.80 | 2,519,518 | +1.24(+1.83%) |
Jun 12, 2013 | 67.42 | 67.86 | 67.41 | 67.56 | 2,236,296 | +0.81(+1.21%) |
Jun 11, 2013 | 67.16 | 67.61 | 66.54 | 66.75 | 4,556,007 | -1.46(-2.14%) |
Jun 10, 2013 | 68.73 | 68.73 | 67.98 | 68.21 | 2,249,114 | -0.69(-1.00%) |
Jun 07, 2013 | 69.06 | 69.26 | 68.68 | 68.89 | 2,184,234 | -0.38(-0.54%) |
Jun 06, 2013 | 68.97 | 69.29 | 68.50 | 69.27 | 2,863,770 | +0.10(+0.15%) |
Jun 05, 2013 | 69.48 | 69.61 | 69.10 | 69.17 | 1,793,651 | -0.46(-0.66%) |
Jun 04, 2013 | 69.65 | 69.81 | 69.58 | 69.63 | 1,210,590 | -0.04(-0.05%) |