Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.38 | 66.40 | 64.56 | 65.78 | 0 | -0.19(-0.28%) |
Aug 29, 2013 | 64.31 | 66.35 | 63.39 | 65.97 | 1,126,403 | +1.48(+2.29%) |
Aug 28, 2013 | 63.59 | 65.06 | 63.28 | 64.49 | 0 | +1.28(+2.03%) |
Aug 27, 2013 | 63.33 | 63.83 | 62.78 | 63.21 | 1,585,028 | -1.04(-1.62%) |
Aug 26, 2013 | 63.78 | 64.60 | 63.58 | 64.25 | 1,266,904 | +0.34(+0.53%) |
Aug 23, 2013 | 63.72 | 64.58 | 63.06 | 63.91 | 0 | +0.59(+0.93%) |
Aug 22, 2013 | 62.60 | 63.52 | 62.25 | 63.33 | 0 | +0.90(+1.44%) |
Aug 21, 2013 | 61.80 | 63.36 | 61.74 | 62.43 | 0 | +0.35(+0.56%) |
Aug 20, 2013 | 61.68 | 62.43 | 61.22 | 62.08 | 1,383,254 | +0.49(+0.79%) |
Aug 19, 2013 | 63.27 | 64.29 | 61.56 | 61.59 | 1,583,627 | -1.54(-2.44%) |
Aug 16, 2013 | 62.51 | 64.45 | 61.53 | 63.13 | 0 | +0.42(+0.67%) |
Aug 15, 2013 | 63.61 | 64.17 | 61.86 | 62.71 | 5,014,429 | -2.69(-4.12%) |
Aug 14, 2013 | 71.68 | 72.91 | 64.81 | 65.41 | 7,746,738 | -6.59(-9.15%) |
Aug 13, 2013 | 72.48 | 72.65 | 70.86 | 72.00 | 1,049,402 | -0.27(-0.37%) |
Aug 12, 2013 | 71.82 | 73.09 | 71.17 | 72.26 | 1,252,427 | +0.28(+0.40%) |
Aug 09, 2013 | 71.94 | 72.47 | 71.15 | 71.98 | 1,606,928 | +1.09(+1.54%) |
Aug 08, 2013 | 69.85 | 71.62 | 69.79 | 70.88 | 1,215,414 | +1.53(+2.21%) |
Aug 07, 2013 | 70.15 | 70.24 | 67.87 | 69.35 | 1,521,345 | -1.15(-1.63%) |
Aug 06, 2013 | 69.54 | 71.76 | 68.86 | 70.50 | 2,823,231 | +1.13(+1.63%) |
Aug 05, 2013 | 67.55 | 69.40 | 67.43 | 69.37 | 1,134,091 | +1.97(+2.93%) |
Aug 02, 2013 | 67.50 | 67.83 | 66.62 | 67.40 | 1,189,789 | -0.09(-0.14%) |
Aug 01, 2013 | 67.39 | 68.41 | 66.82 | 67.49 | 1,342,454 | +0.78(+1.17%) |
Jul 31, 2013 | 65.55 | 67.76 | 65.44 | 66.71 | 0 | +1.56(+2.39%) |
Jul 30, 2013 | 65.75 | 66.39 | 65.16 | 65.16 | 0 | -0.02(-0.03%) |
Jul 29, 2013 | 65.35 | 66.46 | 64.04 | 65.17 | 0 | -0.59(-0.89%) |
Jul 26, 2013 | 62.66 | 66.57 | 62.66 | 65.76 | 0 | +2.53(+4.01%) |
Jul 25, 2013 | 62.14 | 64.26 | 61.10 | 63.23 | 6,181,273 | +8.86(+16.29%) |
Jul 24, 2013 | 53.89 | 55.27 | 53.72 | 54.37 | 3,012,391 | +0.43(+0.79%) |
Jul 23, 2013 | 54.23 | 54.50 | 53.38 | 53.94 | 0 | +0.01(+0.02%) |
Jul 22, 2013 | 53.85 | 54.07 | 53.60 | 53.93 | 0 | +0.03(+0.05%) |
Jul 19, 2013 | 55.46 | 55.48 | 53.58 | 53.91 | 1,404,455 | -1.47(-2.65%) |
Jul 18, 2013 | 54.79 | 56.00 | 54.69 | 55.38 | 0 | +1.14(+2.10%) |
Jul 17, 2013 | 54.19 | 54.54 | 53.53 | 54.24 | 1,035,177 | +0.33(+0.61%) |
Jul 16, 2013 | 53.95 | 54.20 | 53.22 | 53.91 | 1,592,453 | +0.15(+0.28%) |
Jul 15, 2013 | 54.56 | 54.56 | 53.44 | 53.76 | 0 | -0.53(-0.98%) |
Jul 12, 2013 | 53.65 | 54.68 | 53.45 | 54.29 | 0 | +0.54(+1.01%) |
Jul 11, 2013 | 55.44 | 55.63 | 53.13 | 53.75 | 0 | -1.33(-2.41%) |
Jul 10, 2013 | 55.79 | 56.03 | 53.82 | 55.07 | 0 | -0.72(-1.29%) |
Jul 09, 2013 | 56.50 | 56.69 | 55.65 | 55.79 | 0 | -0.37(-0.66%) |
Jul 08, 2013 | 55.14 | 56.44 | 55.03 | 56.17 | 0 | +1.30(+2.37%) |
Jul 05, 2013 | 54.11 | 54.90 | 53.69 | 54.87 | 0 | +0.81(+1.50%) |
Jul 03, 2013 | 53.01 | 54.11 | 52.95 | 54.06 | 0 | +0.50(+0.93%) |
Jul 02, 2013 | 54.17 | 54.36 | 53.36 | 53.56 | 0 | -0.75(-1.38%) |
Jul 01, 2013 | 54.65 | 54.94 | 53.45 | 54.31 | 0 | +0.18(+0.33%) |
Jun 28, 2013 | 54.03 | 54.74 | 53.77 | 54.13 | 4,851,760 | -0.92(-1.68%) |
Jun 26, 2013 | 55.45 | 56.04 | 54.03 | 55.05 | 0 | +0.34(+0.62%) |
Jun 25, 2013 | 54.35 | 54.98 | 54.06 | 54.72 | 0 | +0.76(+1.40%) |
Jun 24, 2013 | 52.89 | 54.45 | 52.24 | 53.96 | 0 | +0.36(+0.66%) |
Jun 21, 2013 | 55.01 | 55.40 | 53.45 | 53.61 | 3,173,037 | -1.10(-2.02%) |
Jun 20, 2013 | 55.76 | 56.64 | 54.53 | 54.71 | 0 | -2.00(-3.53%) |
Jun 19, 2013 | 56.39 | 57.67 | 56.35 | 56.71 | 0 | -0.07(-0.13%) |
Jun 18, 2013 | 57.08 | 57.98 | 56.66 | 56.78 | 1,866,310 | -0.45(-0.79%) |
Jun 17, 2013 | 57.07 | 57.84 | 56.56 | 57.23 | 0 | +0.54(+0.96%) |
Jun 14, 2013 | 57.25 | 57.66 | 56.62 | 56.69 | 0 | -0.68(-1.18%) |
Jun 13, 2013 | 56.55 | 57.39 | 56.20 | 57.37 | 1,358,472 | +1.18(+2.11%) |
Jun 12, 2013 | 57.34 | 57.64 | 56.18 | 56.18 | 1,595,729 | -0.60(-1.06%) |
Jun 11, 2013 | 56.87 | 57.89 | 56.40 | 56.79 | 1,020,924 | -0.40(-0.70%) |
Jun 10, 2013 | 57.06 | 57.35 | 56.53 | 57.19 | 0 | +0.23(+0.41%) |
Jun 07, 2013 | 55.69 | 57.06 | 55.49 | 56.96 | 0 | +1.80(+3.26%) |
Jun 06, 2013 | 54.88 | 55.16 | 54.01 | 55.16 | 0 | +0.45(+0.83%) |
Jun 05, 2013 | 55.30 | 55.75 | 54.47 | 54.71 | 0 | -0.60(-1.08%) |
Jun 04, 2013 | 55.52 | 56.83 | 54.97 | 55.30 | 0 | +0.12(+0.21%) |