Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.54 | 66.54 | 65.98 | 66.21 | 2,694,281 | -0.17(-0.26%) |
Aug 29, 2013 | 66.27 | 66.78 | 66.21 | 66.38 | 2,792,378 | -0.04(-0.06%) |
Aug 28, 2013 | 66.14 | 66.67 | 66.02 | 66.42 | 1,137,565 | +0.24(+0.36%) |
Aug 27, 2013 | 66.63 | 66.85 | 66.15 | 66.19 | 1,524,203 | -1.09(-1.62%) |
Aug 26, 2013 | 67.71 | 67.78 | 67.22 | 67.28 | 1,120,782 | -0.32(-0.48%) |
Aug 23, 2013 | 67.51 | 67.66 | 67.22 | 67.60 | 1,132,215 | +0.22(+0.33%) |
Aug 22, 2013 | 66.96 | 67.48 | 66.93 | 67.38 | 2,056,592 | +0.55(+0.82%) |
Aug 21, 2013 | 67.06 | 67.39 | 66.65 | 66.83 | 1,655,218 | -0.47(-0.70%) |
Aug 20, 2013 | 66.98 | 67.48 | 66.84 | 67.30 | 1,513,545 | +0.42(+0.63%) |
Aug 19, 2013 | 67.40 | 67.51 | 66.88 | 66.88 | 1,324,915 | -0.60(-0.88%) |
Aug 16, 2013 | 67.66 | 67.84 | 67.35 | 67.47 | 1,972,129 | -0.27(-0.40%) |
Aug 15, 2013 | 68.09 | 68.11 | 67.63 | 67.75 | 1,288,255 | -0.89(-1.30%) |
Aug 14, 2013 | 68.88 | 69.03 | 68.64 | 68.64 | 1,456,649 | -0.29(-0.42%) |
Aug 13, 2013 | 68.99 | 69.10 | 68.54 | 68.93 | 1,225,677 | +0.13(+0.19%) |
Aug 12, 2013 | 68.59 | 68.89 | 68.53 | 68.80 | 1,222,203 | -0.10(-0.15%) |
Aug 09, 2013 | 69.02 | 69.21 | 68.67 | 68.90 | 2,526,342 | -0.16(-0.24%) |
Aug 08, 2013 | 69.20 | 69.30 | 68.72 | 69.07 | 1,196,566 | +0.20(+0.30%) |
Aug 07, 2013 | 68.85 | 68.95 | 68.63 | 68.86 | 1,076,218 | -0.24(-0.34%) |
Aug 06, 2013 | 69.44 | 69.49 | 68.98 | 69.10 | 3,177,076 | -0.46(-0.66%) |
Aug 05, 2013 | 69.57 | 69.67 | 69.40 | 69.56 | 1,256,239 | -0.08(-0.11%) |
Aug 02, 2013 | 69.54 | 69.67 | 69.36 | 69.64 | 2,045,581 | -0.01(-0.01%) |
Aug 01, 2013 | 69.41 | 69.72 | 69.35 | 69.65 | 1,555,709 | +0.80(+1.16%) |
Jul 31, 2013 | 68.98 | 69.36 | 68.78 | 68.85 | 2,490,563 | +0.07(+0.10%) |
Jul 30, 2013 | 69.12 | 69.17 | 68.61 | 68.78 | 1,532,366 | -0.07(-0.10%) |
Jul 29, 2013 | 68.85 | 68.99 | 68.63 | 68.85 | 940,131 | -0.17(-0.25%) |
Jul 26, 2013 | 68.77 | 69.05 | 68.44 | 69.02 | 1,075,568 | -0.05(-0.08%) |
Jul 25, 2013 | 68.70 | 69.07 | 68.55 | 69.07 | 1,553,418 | +0.22(+0.32%) |
Jul 24, 2013 | 69.47 | 69.54 | 68.74 | 68.85 | 1,787,605 | -0.51(-0.73%) |
Jul 23, 2013 | 69.41 | 69.48 | 69.23 | 69.36 | 1,092,142 | +0.02(+0.03%) |
Jul 22, 2013 | 69.19 | 69.42 | 69.10 | 69.34 | 1,654,812 | +0.16(+0.24%) |
Jul 19, 2013 | 68.84 | 69.18 | 68.75 | 69.17 | 1,038,260 | +0.33(+0.48%) |
Jul 18, 2013 | 68.43 | 68.96 | 68.43 | 68.85 | 1,064,822 | +0.59(+0.86%) |
Jul 17, 2013 | 68.38 | 68.49 | 68.18 | 68.26 | 840,742 | +0.23(+0.34%) |
Jul 16, 2013 | 68.46 | 68.47 | 67.87 | 68.03 | 2,600,977 | -0.36(-0.53%) |
Jul 15, 2013 | 68.29 | 68.46 | 68.15 | 68.39 | 1,173,741 | +0.25(+0.37%) |
Jul 12, 2013 | 68.01 | 68.18 | 67.87 | 68.14 | 863,924 | +0.18(+0.27%) |
Jul 11, 2013 | 67.98 | 68.05 | 67.58 | 67.96 | 1,926,176 | +0.85(+1.27%) |
Jul 10, 2013 | 67.18 | 67.35 | 66.91 | 67.11 | 2,666,147 | -0.10(-0.15%) |
Jul 09, 2013 | 67.11 | 67.32 | 66.89 | 67.21 | 2,923,123 | +0.57(+0.86%) |
Jul 08, 2013 | 66.62 | 66.78 | 66.49 | 66.64 | 1,408,230 | +0.38(+0.57%) |
Jul 05, 2013 | 66.00 | 66.27 | 65.51 | 66.26 | 1,193,153 | +0.67(+1.03%) |
Jul 03, 2013 | 65.31 | 65.66 | 65.14 | 65.58 | 895,232 | +0.08(+0.12%) |
Jul 02, 2013 | 65.61 | 66.04 | 65.30 | 65.51 | 1,554,975 | -0.12(-0.19%) |
Jul 01, 2013 | 65.69 | 66.13 | 65.55 | 65.63 | 2,479,291 | +0.32(+0.49%) |
Jun 28, 2013 | 65.48 | 65.71 | 65.12 | 65.31 | 2,859,387 | -0.27(-0.42%) |
Jun 27, 2013 | 65.40 | 65.79 | 65.34 | 65.58 | 2,420,384 | +0.60(+0.92%) |
Jun 26, 2013 | 65.04 | 65.18 | 64.63 | 64.98 | 2,200,323 | +0.54(+0.83%) |
Jun 25, 2013 | 64.31 | 64.66 | 63.88 | 64.45 | 3,359,285 | +0.75(+1.17%) |
Jun 24, 2013 | 63.88 | 64.26 | 63.16 | 63.70 | 3,131,996 | -0.90(-1.39%) |
Jun 21, 2013 | 64.85 | 64.91 | 63.90 | 64.59 | 2,897,960 | +0.29(+0.45%) |
Jun 20, 2013 | 65.36 | 65.39 | 64.15 | 64.31 | 3,046,184 | -1.66(-2.52%) |
Jun 19, 2013 | 66.86 | 66.98 | 65.96 | 65.97 | 1,775,720 | -0.89(-1.33%) |
Jun 18, 2013 | 66.48 | 66.99 | 66.41 | 66.85 | 1,707,442 | +0.46(+0.69%) |
Jun 17, 2013 | 66.33 | 66.69 | 66.04 | 66.39 | 1,641,613 | +0.51(+0.78%) |
Jun 14, 2013 | 66.24 | 66.50 | 65.77 | 65.88 | 1,300,267 | -0.46(-0.69%) |
Jun 13, 2013 | 65.23 | 66.43 | 65.07 | 66.34 | 2,096,711 | +1.11(+1.71%) |
Jun 12, 2013 | 66.26 | 66.26 | 65.13 | 65.23 | 1,913,239 | -0.50(-0.76%) |
Jun 11, 2013 | 65.93 | 66.32 | 65.65 | 65.72 | 1,956,012 | -0.75(-1.13%) |
Jun 10, 2013 | 66.69 | 66.71 | 66.27 | 66.47 | 1,250,834 | +0.05(+0.08%) |
Jun 07, 2013 | 66.11 | 66.50 | 65.76 | 66.42 | 1,235,459 | +0.78(+1.19%) |
Jun 06, 2013 | 64.93 | 65.65 | 64.63 | 65.64 | 8,226,607 | +0.65(+1.00%) |
Jun 05, 2013 | 65.76 | 65.86 | 64.96 | 64.99 | 2,311,839 | -0.90(-1.36%) |
Jun 04, 2013 | 66.27 | 66.53 | 65.61 | 65.89 | 2,981,850 | -0.36(-0.54%) |