Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 69.00 | 69.34 | 67.92 | 68.66 | 298,768 | -0.10(-0.14%) |
Aug 29, 2013 | 68.23 | 69.37 | 68.23 | 68.76 | 142,127 | +0.54(+0.79%) |
Aug 28, 2013 | 68.03 | 68.44 | 67.83 | 68.22 | 151,787 | +0.19(+0.28%) |
Aug 27, 2013 | 67.42 | 68.23 | 67.07 | 68.04 | 515,586 | -0.13(-0.20%) |
Aug 26, 2013 | 68.54 | 68.82 | 67.71 | 68.17 | 178,702 | -0.33(-0.48%) |
Aug 23, 2013 | 68.03 | 68.77 | 67.93 | 68.50 | 242,094 | +0.52(+0.76%) |
Aug 22, 2013 | 67.98 | 68.69 | 67.62 | 67.98 | 336,577 | +0.14(+0.21%) |
Aug 21, 2013 | 67.95 | 68.38 | 67.13 | 67.84 | 176,143 | -0.52(-0.76%) |
Aug 20, 2013 | 67.63 | 68.47 | 67.22 | 68.36 | 383,377 | +1.00(+1.48%) |
Aug 19, 2013 | 67.19 | 68.04 | 66.99 | 67.36 | 403,049 | +0.06(+0.09%) |
Aug 16, 2013 | 66.52 | 67.66 | 66.34 | 67.29 | 567,917 | +0.52(+0.78%) |
Aug 15, 2013 | 68.01 | 68.64 | 66.59 | 66.78 | 1,026,753 | -1.97(-2.87%) |
Aug 14, 2013 | 68.36 | 68.92 | 67.80 | 68.75 | 330,065 | +0.62(+0.92%) |
Aug 13, 2013 | 68.39 | 68.43 | 67.69 | 68.12 | 711,747 | -0.18(-0.26%) |
Aug 12, 2013 | 67.70 | 68.53 | 67.48 | 68.30 | 375,438 | +0.04(+0.05%) |
Aug 09, 2013 | 68.62 | 69.45 | 67.91 | 68.27 | 504,029 | -0.48(-0.70%) |
Aug 08, 2013 | 68.80 | 69.62 | 68.39 | 68.75 | 243,270 | +0.29(+0.42%) |
Aug 07, 2013 | 68.72 | 69.10 | 67.75 | 68.46 | 202,046 | -0.44(-0.63%) |
Aug 06, 2013 | 68.05 | 69.34 | 67.87 | 68.90 | 301,628 | +0.91(+1.34%) |
Aug 05, 2013 | 68.44 | 68.72 | 67.45 | 67.99 | 263,725 | -0.52(-0.76%) |
Aug 02, 2013 | 67.36 | 68.54 | 66.67 | 68.51 | 357,730 | +0.94(+1.39%) |
Aug 01, 2013 | 66.07 | 67.68 | 65.69 | 67.57 | 428,335 | +2.58(+3.97%) |
Jul 31, 2013 | 66.08 | 66.61 | 64.98 | 64.99 | 362,018 | -0.71(-1.07%) |
Jul 30, 2013 | 64.89 | 65.74 | 64.20 | 65.70 | 174,984 | +1.06(+1.64%) |
Jul 29, 2013 | 63.80 | 64.71 | 63.64 | 64.63 | 324,259 | +1.12(+1.77%) |
Jul 26, 2013 | 61.71 | 63.68 | 61.64 | 63.51 | 256,146 | +1.29(+2.08%) |
Jul 25, 2013 | 60.15 | 62.33 | 59.69 | 62.21 | 453,690 | +2.06(+3.43%) |
Jul 24, 2013 | 60.87 | 61.79 | 59.73 | 60.15 | 229,037 | -0.43(-0.71%) |
Jul 23, 2013 | 60.55 | 61.88 | 59.96 | 60.58 | 482,290 | +0.21(+0.36%) |
Jul 22, 2013 | 60.25 | 60.45 | 59.72 | 60.37 | 233,483 | +0.23(+0.39%) |
Jul 19, 2013 | 60.16 | 60.48 | 59.87 | 60.13 | 186,005 | -0.21(-0.34%) |
Jul 18, 2013 | 60.80 | 60.80 | 60.20 | 60.34 | 219,406 | -0.21(-0.35%) |
Jul 17, 2013 | 60.98 | 61.10 | 60.15 | 60.55 | 180,568 | -0.29(-0.47%) |
Jul 16, 2013 | 61.03 | 61.39 | 60.47 | 60.84 | 453,755 | -0.38(-0.61%) |
Jul 15, 2013 | 60.07 | 61.21 | 59.89 | 61.21 | 144,340 | +1.31(+2.19%) |
Jul 12, 2013 | 60.94 | 60.94 | 59.65 | 59.90 | 166,172 | -1.07(-1.76%) |
Jul 11, 2013 | 60.58 | 61.26 | 60.48 | 60.97 | 175,989 | +0.79(+1.32%) |
Jul 10, 2013 | 60.05 | 60.61 | 59.86 | 60.18 | 111,705 | +0.02(+0.03%) |
Jul 09, 2013 | 60.34 | 60.54 | 59.75 | 60.16 | 246,495 | +0.38(+0.64%) |
Jul 08, 2013 | 59.36 | 59.90 | 59.16 | 59.78 | 221,985 | +0.74(+1.26%) |
Jul 05, 2013 | 59.10 | 59.17 | 57.46 | 59.04 | 157,505 | +0.73(+1.26%) |
Jul 03, 2013 | 57.59 | 58.55 | 57.59 | 58.30 | 79,161 | +0.27(+0.46%) |
Jul 02, 2013 | 57.72 | 58.87 | 57.69 | 58.04 | 184,401 | +0.10(+0.17%) |
Jul 01, 2013 | 58.08 | 59.00 | 57.64 | 57.94 | 134,103 | +0.50(+0.87%) |
Jun 28, 2013 | 56.84 | 58.37 | 56.63 | 57.44 | 461,632 | +0.29(+0.52%) |
Jun 27, 2013 | 55.82 | 57.28 | 55.57 | 57.14 | 232,649 | +1.74(+3.14%) |
Jun 26, 2013 | 55.26 | 55.95 | 54.72 | 55.40 | 203,131 | +0.73(+1.34%) |
Jun 25, 2013 | 54.59 | 55.19 | 54.07 | 54.67 | 219,394 | +0.29(+0.54%) |
Jun 24, 2013 | 54.41 | 54.82 | 53.62 | 54.37 | 257,458 | -0.79(-1.44%) |
Jun 21, 2013 | 55.98 | 55.98 | 54.57 | 55.17 | 395,733 | -0.45(-0.80%) |
Jun 20, 2013 | 57.14 | 57.52 | 55.42 | 55.62 | 302,771 | -2.82(-4.83%) |
Jun 19, 2013 | 58.08 | 58.82 | 57.85 | 58.44 | 347,337 | +0.38(+0.65%) |
Jun 18, 2013 | 56.95 | 58.23 | 56.36 | 58.06 | 202,063 | +1.25(+2.20%) |
Jun 17, 2013 | 57.20 | 57.55 | 56.26 | 56.81 | 253,290 | +0.08(+0.14%) |
Jun 14, 2013 | 57.46 | 57.81 | 56.62 | 56.73 | 140,163 | -0.73(-1.27%) |
Jun 13, 2013 | 56.61 | 57.59 | 56.23 | 57.46 | 142,975 | +0.93(+1.64%) |
Jun 12, 2013 | 58.25 | 58.31 | 56.37 | 56.54 | 118,913 | -1.30(-2.25%) |
Jun 11, 2013 | 57.54 | 58.09 | 57.19 | 57.84 | 168,783 | -0.64(-1.10%) |
Jun 10, 2013 | 57.98 | 58.93 | 57.81 | 58.48 | 274,436 | +0.64(+1.11%) |
Jun 07, 2013 | 57.49 | 58.43 | 57.16 | 57.84 | 225,340 | +1.36(+2.40%) |
Jun 06, 2013 | 56.01 | 56.51 | 55.36 | 56.48 | 174,308 | +0.53(+0.94%) |
Jun 05, 2013 | 56.92 | 57.32 | 55.90 | 55.95 | 212,246 | -1.29(-2.26%) |
Jun 04, 2013 | 56.77 | 57.60 | 56.49 | 57.25 | 344,459 | +0.39(+0.69%) |