Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 69.40 | 70.60 | 69.00 | 69.20 | 921,006 | +1.20(+1.76%) |
Aug 29, 2013 | 67.40 | 69.60 | 67.40 | 68.00 | 604,373 | +1.00(+1.49%) |
Aug 28, 2013 | 68.00 | 68.60 | 67.00 | 67.00 | 559,397 | -0.80(-1.18%) |
Aug 27, 2013 | 69.00 | 69.80 | 67.40 | 67.80 | 791,917 | -1.80(-2.59%) |
Aug 26, 2013 | 68.60 | 71.00 | 68.40 | 69.60 | 686,844 | +1.00(+1.46%) |
Aug 23, 2013 | 68.20 | 69.00 | 68.00 | 68.60 | 422,714 | -0.20(-0.29%) |
Aug 22, 2013 | 68.80 | 69.40 | 67.60 | 68.80 | 413,374 | +0.00(+0.00%) |
Aug 21, 2013 | 69.40 | 69.40 | 67.00 | 68.80 | 794,491 | -0.80(-1.15%) |
Aug 20, 2013 | 68.40 | 70.00 | 68.00 | 69.60 | 639,427 | +1.60(+2.35%) |
Aug 19, 2013 | 71.00 | 72.00 | 67.00 | 68.00 | 995,559 | -2.40(-3.41%) |
Aug 16, 2013 | 70.40 | 72.00 | 69.80 | 70.40 | 837,367 | +0.80(+1.15%) |
Aug 15, 2013 | 70.20 | 72.40 | 69.00 | 69.60 | 1,191,441 | +0.20(+0.29%) |
Aug 14, 2013 | 69.40 | 72.40 | 69.00 | 69.40 | 1,651,387 | +1.20(+1.76%) |
Aug 13, 2013 | 66.40 | 69.00 | 66.20 | 68.20 | 1,414,591 | +2.60(+3.96%) |
Aug 12, 2013 | 63.00 | 65.80 | 62.80 | 65.60 | 892,466 | +2.60(+4.13%) |
Aug 09, 2013 | 62.80 | 63.80 | 62.40 | 63.00 | 279,491 | +0.20(+0.32%) |
Aug 08, 2013 | 62.80 | 63.80 | 62.60 | 62.80 | 345,767 | +0.60(+0.96%) |
Aug 07, 2013 | 63.20 | 63.20 | 61.60 | 62.20 | 407,893 | -1.20(-1.89%) |
Aug 06, 2013 | 64.20 | 64.20 | 62.80 | 63.40 | 554,268 | -0.80(-1.25%) |
Aug 05, 2013 | 65.60 | 65.80 | 64.00 | 64.20 | 668,813 | -1.20(-1.83%) |
Aug 02, 2013 | 62.80 | 66.00 | 62.00 | 65.40 | 1,200,474 | +2.80(+4.47%) |
Aug 01, 2013 | 61.00 | 63.20 | 60.60 | 62.60 | 1,750,165 | +2.60(+4.33%) |
Jul 31, 2013 | 59.80 | 60.00 | 59.00 | 60.00 | 706,781 | +0.20(+0.33%) |
Jul 30, 2013 | 59.40 | 60.20 | 59.00 | 59.80 | 686,983 | +1.00(+1.70%) |
Jul 29, 2013 | 59.80 | 60.40 | 58.80 | 58.80 | 431,972 | -0.80(-1.34%) |
Jul 26, 2013 | 57.60 | 60.00 | 57.40 | 59.60 | 680,294 | +1.60(+2.76%) |
Jul 25, 2013 | 57.40 | 58.20 | 56.60 | 58.00 | 548,127 | +0.00(+0.00%) |
Jul 24, 2013 | 57.80 | 58.60 | 57.20 | 58.00 | 553,017 | +0.60(+1.05%) |
Jul 23, 2013 | 59.60 | 59.80 | 57.20 | 57.40 | 1,266,462 | -2.20(-3.69%) |
Jul 22, 2013 | 60.20 | 60.20 | 59.60 | 59.60 | 490,223 | -0.60(-1.00%) |
Jul 19, 2013 | 59.80 | 60.60 | 59.60 | 60.20 | 759,380 | +0.20(+0.33%) |
Jul 18, 2013 | 59.80 | 60.80 | 58.20 | 60.00 | 4,913,236 | +0.40(+0.67%) |
Jul 17, 2013 | 61.40 | 61.40 | 59.40 | 59.60 | 1,563,455 | -1.60(-2.61%) |
Jul 16, 2013 | 56.60 | 61.80 | 56.00 | 61.20 | 2,170,808 | +4.60(+8.13%) |
Jul 15, 2013 | 56.00 | 56.80 | 55.60 | 56.60 | 662,411 | +0.60(+1.07%) |
Jul 12, 2013 | 55.60 | 56.40 | 55.20 | 56.00 | 412,553 | +0.20(+0.36%) |
Jul 11, 2013 | 55.80 | 56.00 | 55.20 | 55.80 | 547,699 | +0.60(+1.09%) |
Jul 10, 2013 | 55.60 | 55.90 | 54.80 | 55.20 | 434,298 | -0.40(-0.72%) |
Jul 09, 2013 | 56.40 | 56.20 | 55.40 | 55.60 | 754,307 | -0.60(-1.07%) |
Jul 08, 2013 | 55.60 | 56.60 | 55.20 | 56.20 | 522,744 | +0.80(+1.44%) |
Jul 05, 2013 | 55.60 | 56.20 | 54.60 | 55.40 | 565,649 | +0.20(+0.36%) |
Jul 03, 2013 | 55.20 | 55.60 | 53.40 | 55.20 | 1,231,321 | +0.40(+0.73%) |
Jul 02, 2013 | 55.80 | 55.80 | 54.40 | 54.80 | 992,344 | -1.00(-1.79%) |
Jul 01, 2013 | 57.00 | 57.40 | 54.80 | 55.80 | 1,193,946 | -1.40(-2.45%) |
Jun 28, 2013 | 56.40 | 57.20 | 55.20 | 57.20 | 1,770,483 | +0.80(+1.42%) |
Jun 27, 2013 | 56.00 | 57.20 | 55.80 | 56.40 | 1,027,754 | +1.20(+2.17%) |
Jun 26, 2013 | 57.20 | 57.20 | 54.20 | 55.20 | 3,653,441 | -1.00(-1.78%) |
Jun 25, 2013 | 56.20 | 56.60 | 55.10 | 56.20 | 892,519 | +1.00(+1.81%) |
Jun 24, 2013 | 55.60 | 55.60 | 52.40 | 55.20 | 1,702,739 | -2.00(-3.50%) |
Jun 21, 2013 | 59.00 | 59.80 | 54.00 | 57.20 | 2,586,863 | -0.40(-0.69%) |
Jun 20, 2013 | 60.60 | 60.96 | 56.00 | 57.60 | 2,617,974 | -4.60(-7.40%) |
Jun 19, 2013 | 63.40 | 63.40 | 61.80 | 62.20 | 1,142,122 | -0.40(-0.64%) |
Jun 18, 2013 | 63.20 | 63.80 | 62.00 | 62.60 | 970,283 | -0.20(-0.32%) |
Jun 17, 2013 | 62.80 | 63.60 | 62.20 | 62.80 | 1,062,582 | +1.00(+1.62%) |
Jun 14, 2013 | 63.40 | 64.20 | 61.40 | 61.80 | 890,770 | -1.20(-1.90%) |
Jun 13, 2013 | 60.00 | 63.20 | 59.80 | 63.00 | 767,523 | +2.60(+4.30%) |
Jun 12, 2013 | 61.00 | 61.80 | 59.40 | 60.40 | 788,792 | +0.40(+0.67%) |
Jun 11, 2013 | 61.00 | 61.40 | 60.00 | 60.00 | 1,348,333 | -1.80(-2.91%) |
Jun 10, 2013 | 62.40 | 64.00 | 61.50 | 61.80 | 2,108,880 | +1.20(+1.98%) |
Jun 07, 2013 | 58.80 | 61.60 | 58.60 | 60.60 | 2,322,157 | +2.60(+4.48%) |
Jun 06, 2013 | 57.20 | 59.60 | 57.00 | 58.00 | 1,157,855 | +0.80(+1.40%) |
Jun 05, 2013 | 57.60 | 58.40 | 56.60 | 57.20 | 653,379 | -0.40(-0.69%) |
Jun 04, 2013 | 58.80 | 59.00 | 57.40 | 57.60 | 621,234 | -1.20(-2.04%) |