Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.15 | 67.25 | 65.84 | 66.11 | 0 | -0.07(-0.11%) |
Aug 29, 2013 | 65.72 | 66.67 | 65.72 | 66.18 | 27,289 | +0.65(+0.99%) |
Aug 28, 2013 | 65.72 | 66.30 | 65.48 | 65.53 | 0 | +0.17(+0.26%) |
Aug 27, 2013 | 66.25 | 66.60 | 65.28 | 65.36 | 28,899 | -1.19(-1.79%) |
Aug 26, 2013 | 66.73 | 67.16 | 66.28 | 66.55 | 0 | -0.25(-0.37%) |
Aug 23, 2013 | 66.07 | 66.91 | 66.07 | 66.80 | 0 | +0.70(+1.06%) |
Aug 22, 2013 | 65.62 | 66.11 | 65.62 | 66.10 | 16,465 | +1.05(+1.61%) |
Aug 21, 2013 | 65.16 | 65.51 | 64.51 | 65.05 | 0 | -0.10(-0.15%) |
Aug 20, 2013 | 64.27 | 65.31 | 64.27 | 65.15 | 16,590 | +0.83(+1.29%) |
Aug 19, 2013 | 64.77 | 65.75 | 64.30 | 64.32 | 28,790 | -0.76(-1.17%) |
Aug 16, 2013 | 64.90 | 65.67 | 64.89 | 65.08 | 0 | -0.03(-0.05%) |
Aug 15, 2013 | 65.21 | 65.93 | 65.00 | 65.11 | 39,248 | -0.72(-1.09%) |
Aug 14, 2013 | 66.47 | 66.88 | 65.74 | 65.83 | 38,573 | -0.59(-0.89%) |
Aug 13, 2013 | 65.61 | 66.43 | 65.54 | 66.42 | 75,269 | +0.87(+1.33%) |
Aug 12, 2013 | 65.13 | 65.62 | 64.97 | 65.55 | 19,434 | +0.04(+0.06%) |
Aug 09, 2013 | 64.33 | 65.99 | 64.00 | 65.51 | 33,013 | +0.76(+1.17%) |
Aug 08, 2013 | 64.19 | 64.78 | 63.75 | 64.75 | 23,325 | +0.96(+1.50%) |
Aug 07, 2013 | 63.22 | 64.34 | 62.50 | 63.79 | 38,147 | +0.28(+0.44%) |
Aug 06, 2013 | 63.00 | 63.94 | 63.00 | 63.51 | 39,102 | +0.00(+0.00%) |
Aug 05, 2013 | 63.56 | 63.71 | 62.90 | 63.51 | 14,326 | +0.09(+0.14%) |
Aug 02, 2013 | 63.13 | 64.12 | 62.59 | 63.42 | 24,758 | -0.08(-0.13%) |
Aug 01, 2013 | 62.77 | 64.08 | 62.50 | 63.50 | 60,206 | +1.01(+1.62%) |
Jul 31, 2013 | 62.34 | 62.76 | 61.94 | 62.49 | 0 | +1.01(+1.64%) |
Jul 30, 2013 | 61.37 | 61.51 | 60.99 | 61.48 | 0 | +0.43(+0.70%) |
Jul 29, 2013 | 60.40 | 61.23 | 60.40 | 61.05 | 0 | +0.03(+0.05%) |
Jul 26, 2013 | 61.83 | 61.83 | 60.38 | 61.02 | 0 | -1.21(-1.94%) |
Jul 25, 2013 | 61.84 | 62.94 | 61.82 | 62.23 | 0 | +0.02(+0.03%) |
Jul 24, 2013 | 62.15 | 63.24 | 61.71 | 62.21 | 0 | +0.38(+0.61%) |
Jul 23, 2013 | 61.85 | 62.30 | 61.50 | 61.83 | 0 | -0.50(-0.80%) |
Jul 22, 2013 | 62.33 | 62.59 | 62.05 | 62.33 | 0 | -0.04(-0.06%) |
Jul 19, 2013 | 62.88 | 63.09 | 61.61 | 62.37 | 0 | -0.63(-1.00%) |
Jul 18, 2013 | 62.21 | 63.11 | 62.21 | 63.00 | 0 | +0.45(+0.72%) |
Jul 17, 2013 | 62.65 | 62.68 | 61.72 | 62.55 | 39,499 | +0.16(+0.26%) |
Jul 16, 2013 | 62.30 | 62.81 | 62.06 | 62.39 | 0 | -0.44(-0.70%) |
Jul 15, 2013 | 62.95 | 63.32 | 62.46 | 62.83 | 0 | +0.09(+0.14%) |
Jul 12, 2013 | 62.19 | 63.47 | 61.85 | 62.74 | 0 | +0.37(+0.59%) |
Jul 11, 2013 | 62.27 | 62.54 | 61.49 | 62.37 | 0 | +0.65(+1.05%) |
Jul 10, 2013 | 61.45 | 61.90 | 61.16 | 61.72 | 0 | +0.10(+0.16%) |
Jul 09, 2013 | 61.79 | 62.08 | 61.28 | 61.62 | 0 | +0.24(+0.39%) |
Jul 08, 2013 | 61.35 | 62.13 | 61.03 | 61.38 | 0 | +0.07(+0.11%) |
Jul 05, 2013 | 61.51 | 61.51 | 60.58 | 61.31 | 0 | +0.70(+1.15%) |
Jul 03, 2013 | 60.38 | 60.77 | 60.12 | 60.61 | 0 | -0.08(-0.13%) |
Jul 02, 2013 | 60.51 | 61.19 | 60.12 | 60.69 | 0 | +0.02(+0.03%) |
Jul 01, 2013 | 60.38 | 61.05 | 59.25 | 60.67 | 0 | +0.69(+1.15%) |
Jun 28, 2013 | 60.29 | 60.96 | 59.50 | 59.98 | 301,507 | -0.39(-0.65%) |
Jun 27, 2013 | 59.84 | 60.95 | 59.11 | 60.37 | 0 | +0.63(+1.05%) |
Jun 26, 2013 | 61.33 | 61.47 | 59.51 | 59.74 | 0 | -1.06(-1.74%) |
Jun 25, 2013 | 60.98 | 61.30 | 60.74 | 60.80 | 0 | +0.39(+0.65%) |
Jun 24, 2013 | 60.93 | 61.14 | 60.33 | 60.41 | 0 | -0.73(-1.19%) |
Jun 21, 2013 | 61.77 | 62.29 | 60.83 | 61.14 | 243,438 | -0.45(-0.73%) |
Jun 20, 2013 | 61.46 | 61.73 | 61.01 | 61.59 | 0 | -0.46(-0.74%) |
Jun 19, 2013 | 63.00 | 63.08 | 62.02 | 62.05 | 0 | -0.89(-1.41%) |
Jun 18, 2013 | 63.21 | 63.53 | 61.87 | 62.94 | 0 | -0.01(-0.02%) |
Jun 17, 2013 | 62.75 | 63.45 | 62.19 | 62.95 | 0 | +0.76(+1.22%) |
Jun 14, 2013 | 62.00 | 62.45 | 61.50 | 62.19 | 0 | +0.15(+0.24%) |
Jun 13, 2013 | 61.18 | 62.14 | 61.14 | 62.04 | 29,182 | +0.69(+1.12%) |
Jun 12, 2013 | 61.73 | 61.73 | 61.15 | 61.35 | 43,305 | +0.30(+0.49%) |
Jun 11, 2013 | 61.25 | 61.71 | 61.05 | 61.05 | 0 | -0.51(-0.83%) |
Jun 10, 2013 | 62.44 | 62.59 | 61.31 | 61.56 | 0 | +1.91(+3.20%) |
Jun 07, 2013 | 59.95 | 59.99 | 59.40 | 59.65 | 0 | +0.08(+0.13%) |
Jun 06, 2013 | 59.69 | 60.29 | 59.25 | 59.57 | 103,188 | +0.01(+0.01%) |
Jun 05, 2013 | 61.60 | 61.81 | 59.50 | 59.56 | 0 | -2.27(-3.66%) |
Jun 04, 2013 | 61.94 | 62.48 | 60.86 | 61.83 | 0 | -0.23(-0.38%) |