Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 71.52 | 71.56 | 70.10 | 70.45 | 934,762 | -0.95(-1.33%) |
Aug 29, 2013 | 70.72 | 72.33 | 70.72 | 71.40 | 592,910 | +0.30(+0.42%) |
Aug 28, 2013 | 71.39 | 72.01 | 71.07 | 71.10 | 412,369 | -0.29(-0.41%) |
Aug 27, 2013 | 72.03 | 72.20 | 70.93 | 71.39 | 677,288 | -1.29(-1.77%) |
Aug 26, 2013 | 72.64 | 73.38 | 72.62 | 72.68 | 420,739 | +0.03(+0.04%) |
Aug 23, 2013 | 73.03 | 73.07 | 72.41 | 72.65 | 389,370 | -0.12(-0.16%) |
Aug 22, 2013 | 71.92 | 73.02 | 71.92 | 72.77 | 255,656 | +0.79(+1.10%) |
Aug 21, 2013 | 72.28 | 72.60 | 71.60 | 71.98 | 379,191 | -0.44(-0.61%) |
Aug 20, 2013 | 72.07 | 72.55 | 71.70 | 72.42 | 336,149 | +0.44(+0.61%) |
Aug 19, 2013 | 71.69 | 72.36 | 71.69 | 71.98 | 270,878 | +0.26(+0.36%) |
Aug 16, 2013 | 72.03 | 72.13 | 71.40 | 71.72 | 351,886 | -0.54(-0.75%) |
Aug 15, 2013 | 72.81 | 73.14 | 72.13 | 72.26 | 364,514 | -1.34(-1.82%) |
Aug 14, 2013 | 73.62 | 73.92 | 73.50 | 73.60 | 343,815 | -0.25(-0.34%) |
Aug 13, 2013 | 73.90 | 73.98 | 73.46 | 73.85 | 322,194 | +0.00(+0.00%) |
Aug 12, 2013 | 73.46 | 74.10 | 73.44 | 73.85 | 421,042 | -0.36(-0.49%) |
Aug 09, 2013 | 73.53 | 74.36 | 73.31 | 74.21 | 516,339 | +0.45(+0.61%) |
Aug 08, 2013 | 72.82 | 74.05 | 72.82 | 73.76 | 595,508 | +1.01(+1.39%) |
Aug 07, 2013 | 72.04 | 72.92 | 71.82 | 72.75 | 594,543 | +0.73(+1.01%) |
Aug 06, 2013 | 72.57 | 72.82 | 71.75 | 72.02 | 688,807 | -0.59(-0.81%) |
Aug 05, 2013 | 72.62 | 72.89 | 71.86 | 72.61 | 542,080 | -0.40(-0.55%) |
Aug 02, 2013 | 73.28 | 73.28 | 72.65 | 73.01 | 579,822 | -0.19(-0.26%) |
Aug 01, 2013 | 73.20 | 73.26 | 72.35 | 73.20 | 712,981 | +0.70(+0.97%) |
Jul 31, 2013 | 72.49 | 72.99 | 71.99 | 72.50 | 737,504 | +0.21(+0.29%) |
Jul 30, 2013 | 72.73 | 73.12 | 72.08 | 72.29 | 755,477 | -0.11(-0.15%) |
Jul 29, 2013 | 73.54 | 73.54 | 72.29 | 72.40 | 941,454 | -1.44(-1.95%) |
Jul 26, 2013 | 73.71 | 73.86 | 72.43 | 73.84 | 736,468 | -0.26(-0.35%) |
Jul 25, 2013 | 71.60 | 74.93 | 70.80 | 74.10 | 2,920,114 | +1.99(+2.76%) |
Jul 24, 2013 | 72.85 | 73.12 | 71.69 | 72.11 | 1,255,486 | -0.40(-0.55%) |
Jul 23, 2013 | 72.30 | 72.57 | 71.68 | 72.51 | 830,066 | +0.08(+0.11%) |
Jul 22, 2013 | 72.21 | 72.50 | 72.26 | 72.43 | 536,963 | +0.17(+0.24%) |
Jul 19, 2013 | 71.26 | 72.36 | 70.83 | 72.26 | 633,555 | +0.69(+0.96%) |
Jul 18, 2013 | 70.75 | 71.59 | 70.75 | 71.57 | 791,377 | +0.85(+1.20%) |
Jul 17, 2013 | 70.00 | 70.75 | 69.83 | 70.72 | 719,868 | +0.87(+1.25%) |
Jul 16, 2013 | 69.37 | 70.00 | 69.33 | 69.85 | 843,341 | +0.48(+0.69%) |
Jul 15, 2013 | 69.37 | 69.66 | 69.02 | 69.37 | 538,638 | +0.00(+0.00%) |
Jul 12, 2013 | 68.36 | 69.51 | 68.11 | 69.37 | 1,274,568 | +1.10(+1.61%) |
Jul 11, 2013 | 67.82 | 69.10 | 67.63 | 68.27 | 860,695 | +1.34(+2.00%) |
Jul 10, 2013 | 66.31 | 67.06 | 66.30 | 66.93 | 894,135 | +0.63(+0.95%) |
Jul 09, 2013 | 68.10 | 68.20 | 65.70 | 66.30 | 1,754,735 | -1.90(-2.79%) |
Jul 08, 2013 | 67.68 | 68.37 | 67.34 | 68.20 | 640,080 | +0.97(+1.44%) |
Jul 05, 2013 | 66.98 | 67.39 | 66.51 | 67.23 | 274,155 | +0.86(+1.30%) |
Jul 03, 2013 | 66.76 | 66.79 | 66.02 | 66.37 | 444,659 | -0.28(-0.42%) |
Jul 02, 2013 | 67.97 | 67.97 | 66.37 | 66.65 | 868,261 | -1.49(-2.19%) |
Jul 01, 2013 | 67.87 | 68.55 | 67.55 | 68.14 | 563,374 | +0.69(+1.02%) |
Jun 28, 2013 | 66.48 | 68.02 | 66.48 | 67.45 | 1,095,807 | +0.82(+1.23%) |
Jun 27, 2013 | 66.06 | 66.79 | 65.94 | 66.63 | 1,818,203 | +0.77(+1.17%) |
Jun 26, 2013 | 67.18 | 67.61 | 65.74 | 65.86 | 1,311,729 | -0.74(-1.11%) |
Jun 25, 2013 | 66.95 | 67.32 | 66.19 | 66.60 | 620,024 | +0.43(+0.65%) |
Jun 24, 2013 | 67.05 | 67.05 | 65.84 | 66.17 | 703,857 | -1.44(-2.13%) |
Jun 21, 2013 | 67.54 | 68.16 | 67.32 | 67.61 | 798,209 | +0.63(+0.94%) |
Jun 20, 2013 | 68.21 | 68.32 | 66.78 | 66.98 | 555,455 | -1.80(-2.62%) |
Jun 19, 2013 | 70.77 | 70.85 | 68.75 | 68.78 | 454,559 | -2.08(-2.94%) |
Jun 18, 2013 | 69.93 | 70.87 | 69.87 | 70.86 | 612,678 | +1.15(+1.65%) |
Jun 17, 2013 | 69.32 | 70.30 | 69.24 | 69.71 | 705,218 | +0.83(+1.20%) |
Jun 14, 2013 | 69.54 | 69.89 | 68.73 | 68.88 | 416,183 | -0.70(-1.01%) |
Jun 13, 2013 | 68.22 | 69.66 | 67.73 | 69.58 | 429,640 | +1.44(+2.11%) |
Jun 12, 2013 | 69.20 | 69.27 | 67.92 | 68.14 | 562,628 | -0.47(-0.69%) |
Jun 11, 2013 | 68.07 | 69.04 | 68.07 | 68.61 | 693,805 | -0.59(-0.85%) |
Jun 10, 2013 | 69.61 | 69.77 | 68.55 | 69.20 | 845,175 | -0.35(-0.50%) |
Jun 07, 2013 | 68.52 | 69.66 | 68.38 | 69.55 | 522,457 | +1.37(+2.01%) |
Jun 06, 2013 | 67.84 | 68.19 | 66.93 | 68.18 | 621,527 | +0.33(+0.49%) |
Jun 05, 2013 | 66.73 | 68.48 | 66.64 | 67.85 | 994,720 | +1.01(+1.51%) |
Jun 04, 2013 | 67.36 | 67.75 | 66.77 | 66.84 | 574,941 | -0.53(-0.79%) |