Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.71 | 66.75 | 65.69 | 65.88 | 424,357 | -0.61(-0.92%) |
Aug 29, 2013 | 65.95 | 66.75 | 65.74 | 66.50 | 361,055 | +0.38(+0.58%) |
Aug 28, 2013 | 65.79 | 66.36 | 65.74 | 66.11 | 368,189 | +0.34(+0.51%) |
Aug 27, 2013 | 66.50 | 66.79 | 65.63 | 65.78 | 456,656 | -1.26(-1.87%) |
Aug 26, 2013 | 67.06 | 67.58 | 66.86 | 67.04 | 336,567 | -0.02(-0.03%) |
Aug 23, 2013 | 66.74 | 67.14 | 66.63 | 67.05 | 395,287 | +0.23(+0.35%) |
Aug 22, 2013 | 66.49 | 67.01 | 66.35 | 66.82 | 429,931 | +0.56(+0.84%) |
Aug 21, 2013 | 67.00 | 67.13 | 66.23 | 66.26 | 668,497 | -0.76(-1.14%) |
Aug 20, 2013 | 67.16 | 67.54 | 66.74 | 67.03 | 621,700 | -0.12(-0.18%) |
Aug 19, 2013 | 67.44 | 67.87 | 67.12 | 67.15 | 837,099 | -0.40(-0.59%) |
Aug 16, 2013 | 67.92 | 68.35 | 67.26 | 67.55 | 2,652,824 | -0.37(-0.55%) |
Aug 15, 2013 | 68.58 | 68.68 | 67.40 | 67.92 | 1,151,548 | -1.15(-1.67%) |
Aug 14, 2013 | 69.19 | 69.33 | 68.50 | 69.07 | 1,501,168 | -0.08(-0.12%) |
Aug 13, 2013 | 68.66 | 69.23 | 67.71 | 69.16 | 1,785,655 | +0.89(+1.31%) |
Aug 12, 2013 | 69.50 | 69.78 | 66.60 | 68.26 | 2,355,499 | -1.01(-1.46%) |
Aug 09, 2013 | 69.38 | 69.67 | 68.97 | 69.28 | 610,169 | -0.20(-0.29%) |
Aug 08, 2013 | 69.60 | 70.05 | 69.12 | 69.48 | 502,942 | +0.23(+0.34%) |
Aug 07, 2013 | 68.54 | 69.41 | 68.47 | 69.25 | 953,304 | +0.52(+0.76%) |
Aug 06, 2013 | 68.60 | 69.05 | 68.41 | 68.73 | 903,748 | -0.04(-0.05%) |
Aug 05, 2013 | 68.34 | 68.96 | 68.34 | 68.77 | 749,017 | +0.18(+0.26%) |
Aug 02, 2013 | 67.70 | 68.70 | 67.53 | 68.59 | 841,624 | +0.71(+1.05%) |
Aug 01, 2013 | 66.38 | 67.95 | 65.88 | 67.88 | 708,802 | +1.89(+2.87%) |
Jul 31, 2013 | 65.66 | 66.60 | 65.63 | 65.99 | 629,190 | +0.50(+0.76%) |
Jul 30, 2013 | 65.50 | 65.87 | 65.12 | 65.49 | 408,780 | +0.23(+0.36%) |
Jul 29, 2013 | 65.12 | 65.62 | 65.10 | 65.25 | 614,092 | -0.37(-0.57%) |
Jul 26, 2013 | 65.45 | 65.68 | 65.25 | 65.63 | 501,555 | -0.18(-0.27%) |
Jul 25, 2013 | 65.73 | 66.04 | 65.23 | 65.80 | 603,513 | -0.13(-0.20%) |
Jul 24, 2013 | 65.82 | 66.29 | 65.41 | 65.93 | 741,743 | +0.40(+0.61%) |
Jul 23, 2013 | 65.61 | 65.80 | 65.23 | 65.53 | 624,872 | -0.09(-0.14%) |
Jul 22, 2013 | 65.24 | 66.04 | 65.12 | 65.63 | 586,499 | +0.33(+0.51%) |
Jul 19, 2013 | 64.85 | 66.31 | 63.73 | 65.29 | 2,027,541 | +1.76(+2.77%) |
Jul 18, 2013 | 63.34 | 63.97 | 63.34 | 63.53 | 802,201 | +0.24(+0.38%) |
Jul 17, 2013 | 63.12 | 63.42 | 63.00 | 63.29 | 477,853 | +0.38(+0.60%) |
Jul 16, 2013 | 63.04 | 63.21 | 62.90 | 62.91 | 698,926 | -0.13(-0.21%) |
Jul 15, 2013 | 62.75 | 63.05 | 62.48 | 63.04 | 541,574 | +0.23(+0.37%) |
Jul 12, 2013 | 62.64 | 62.99 | 61.94 | 62.81 | 1,190,052 | +0.17(+0.27%) |
Jul 11, 2013 | 62.12 | 62.67 | 62.12 | 62.64 | 600,610 | +0.82(+1.32%) |
Jul 10, 2013 | 61.56 | 62.07 | 61.46 | 61.82 | 873,838 | +0.21(+0.35%) |
Jul 09, 2013 | 60.63 | 61.85 | 60.56 | 61.61 | 894,125 | +1.22(+2.03%) |
Jul 08, 2013 | 59.88 | 60.52 | 59.79 | 60.39 | 692,645 | +0.70(+1.16%) |
Jul 05, 2013 | 59.28 | 59.77 | 59.27 | 59.69 | 621,479 | +0.75(+1.27%) |
Jul 03, 2013 | 58.21 | 59.13 | 57.93 | 58.94 | 496,997 | +0.44(+0.74%) |
Jul 02, 2013 | 58.91 | 58.97 | 57.89 | 58.50 | 617,959 | -0.45(-0.76%) |
Jul 01, 2013 | 58.97 | 59.70 | 58.88 | 58.95 | 535,637 | +0.16(+0.27%) |
Jun 28, 2013 | 58.27 | 59.30 | 58.13 | 58.79 | 1,047,068 | +0.45(+0.76%) |
Jun 27, 2013 | 58.41 | 58.67 | 58.07 | 58.35 | 655,916 | +0.13(+0.22%) |
Jun 26, 2013 | 57.69 | 58.37 | 57.38 | 58.22 | 558,000 | +0.97(+1.70%) |
Jun 25, 2013 | 57.71 | 57.71 | 57.05 | 57.24 | 697,710 | +0.01(+0.02%) |
Jun 24, 2013 | 57.84 | 57.85 | 56.95 | 57.23 | 905,949 | -1.03(-1.77%) |
Jun 21, 2013 | 58.23 | 58.71 | 57.88 | 58.26 | 1,145,988 | +0.45(+0.77%) |
Jun 20, 2013 | 58.56 | 58.75 | 57.55 | 57.82 | 889,823 | -1.31(-2.21%) |
Jun 19, 2013 | 59.95 | 60.16 | 59.12 | 59.13 | 560,634 | -0.86(-1.44%) |
Jun 18, 2013 | 59.80 | 60.11 | 59.51 | 59.99 | 931,545 | +0.24(+0.40%) |
Jun 17, 2013 | 60.25 | 60.39 | 59.47 | 59.75 | 865,850 | -0.04(-0.06%) |
Jun 14, 2013 | 60.20 | 60.39 | 59.55 | 59.78 | 644,278 | -0.36(-0.60%) |
Jun 13, 2013 | 59.79 | 60.29 | 59.52 | 60.15 | 780,476 | +0.22(+0.37%) |
Jun 12, 2013 | 60.57 | 60.62 | 59.89 | 59.92 | 794,198 | -0.23(-0.39%) |
Jun 11, 2013 | 59.70 | 60.63 | 59.55 | 60.16 | 701,909 | -0.10(-0.17%) |
Jun 10, 2013 | 60.82 | 61.00 | 59.97 | 60.26 | 476,932 | -0.48(-0.79%) |
Jun 07, 2013 | 60.33 | 60.90 | 60.17 | 60.74 | 640,073 | +0.73(+1.22%) |
Jun 06, 2013 | 59.25 | 60.03 | 59.00 | 60.01 | 592,533 | +0.75(+1.27%) |
Jun 05, 2013 | 59.97 | 60.21 | 59.22 | 59.26 | 470,665 | -0.94(-1.56%) |
Jun 04, 2013 | 60.33 | 60.73 | 59.73 | 60.19 | 509,543 | -0.19(-0.31%) |