Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 67.23 | 67.23 | 66.63 | 66.83 | 2,536,586 | -0.27(-0.40%) |
Aug 29, 2013 | 66.71 | 67.41 | 66.65 | 67.10 | 1,501,287 | +0.31(+0.47%) |
Aug 28, 2013 | 66.55 | 67.00 | 66.51 | 66.79 | 2,534,119 | +0.16(+0.23%) |
Aug 27, 2013 | 67.09 | 67.30 | 66.52 | 66.63 | 3,581,882 | -1.13(-1.66%) |
Aug 26, 2013 | 67.92 | 68.23 | 67.67 | 67.76 | 1,054,067 | -0.07(-0.10%) |
Aug 23, 2013 | 67.77 | 67.89 | 67.46 | 67.83 | 1,176,554 | +0.34(+0.50%) |
Aug 22, 2013 | 67.05 | 67.60 | 67.05 | 67.49 | 2,176,366 | +0.62(+0.93%) |
Aug 21, 2013 | 67.04 | 67.45 | 66.72 | 66.87 | 1,463,210 | -0.31(-0.46%) |
Aug 20, 2013 | 67.01 | 67.45 | 66.92 | 67.18 | 1,842,194 | +0.34(+0.51%) |
Aug 19, 2013 | 67.04 | 67.37 | 66.84 | 66.84 | 1,079,110 | -0.23(-0.34%) |
Aug 16, 2013 | 67.12 | 67.40 | 67.02 | 67.07 | 1,486,208 | -0.15(-0.22%) |
Aug 15, 2013 | 67.87 | 67.87 | 67.13 | 67.22 | 1,191,192 | -1.06(-1.55%) |
Aug 14, 2013 | 68.66 | 68.70 | 68.26 | 68.28 | 1,012,834 | -0.43(-0.62%) |
Aug 13, 2013 | 68.70 | 68.78 | 68.18 | 68.71 | 2,770,200 | +0.17(+0.25%) |
Aug 12, 2013 | 68.18 | 68.63 | 68.18 | 68.54 | 1,087,410 | -0.04(-0.05%) |
Aug 09, 2013 | 68.72 | 68.89 | 68.35 | 68.57 | 1,142,581 | -0.19(-0.27%) |
Aug 08, 2013 | 68.80 | 68.88 | 68.40 | 68.76 | 892,527 | +0.33(+0.48%) |
Aug 07, 2013 | 68.50 | 68.56 | 68.14 | 68.43 | 953,166 | -0.27(-0.39%) |
Aug 06, 2013 | 68.99 | 68.99 | 68.50 | 68.70 | 3,000,364 | -0.36(-0.53%) |
Aug 05, 2013 | 69.06 | 69.18 | 68.96 | 69.06 | 1,670,305 | -0.06(-0.09%) |
Aug 02, 2013 | 68.92 | 69.14 | 68.74 | 69.13 | 2,025,021 | +0.24(+0.35%) |
Aug 01, 2013 | 68.51 | 69.00 | 68.43 | 68.89 | 1,064,576 | +0.86(+1.27%) |
Jul 31, 2013 | 68.21 | 68.44 | 67.93 | 68.02 | 1,688,492 | +0.01(+0.01%) |
Jul 30, 2013 | 68.02 | 68.21 | 67.80 | 68.01 | 1,749,187 | +0.17(+0.25%) |
Jul 29, 2013 | 67.87 | 68.09 | 67.67 | 67.84 | 1,554,525 | -0.20(-0.29%) |
Jul 26, 2013 | 67.69 | 68.07 | 67.42 | 68.04 | 890,023 | +0.05(+0.08%) |
Jul 25, 2013 | 67.62 | 67.99 | 67.53 | 67.99 | 1,129,659 | +0.35(+0.51%) |
Jul 24, 2013 | 68.05 | 68.12 | 67.51 | 67.64 | 1,336,674 | -0.10(-0.14%) |
Jul 23, 2013 | 68.11 | 68.22 | 67.72 | 67.74 | 1,525,411 | -0.25(-0.37%) |
Jul 22, 2013 | 67.91 | 68.07 | 67.80 | 67.99 | 1,347,157 | +0.12(+0.18%) |
Jul 19, 2013 | 67.71 | 67.86 | 67.60 | 67.86 | 1,511,894 | -0.11(-0.16%) |
Jul 18, 2013 | 67.81 | 68.20 | 67.80 | 67.97 | 934,165 | +0.16(+0.24%) |
Jul 17, 2013 | 67.87 | 67.95 | 67.70 | 67.81 | 959,715 | +0.20(+0.30%) |
Jul 16, 2013 | 67.88 | 67.94 | 67.49 | 67.60 | 1,421,059 | -0.31(-0.46%) |
Jul 15, 2013 | 67.89 | 67.96 | 67.71 | 67.92 | 1,306,905 | +0.11(+0.16%) |
Jul 12, 2013 | 67.61 | 67.84 | 67.48 | 67.81 | 667,954 | +0.18(+0.26%) |
Jul 11, 2013 | 67.42 | 67.70 | 67.33 | 67.63 | 1,495,059 | +0.94(+1.41%) |
Jul 10, 2013 | 66.44 | 66.86 | 66.44 | 66.69 | 2,187,533 | +0.15(+0.23%) |
Jul 09, 2013 | 66.43 | 66.61 | 66.12 | 66.54 | 2,252,405 | +0.42(+0.63%) |
Jul 08, 2013 | 66.13 | 66.35 | 65.98 | 66.12 | 1,396,304 | +0.30(+0.46%) |
Jul 05, 2013 | 65.60 | 65.83 | 65.11 | 65.82 | 1,777,550 | +0.66(+1.01%) |
Jul 03, 2013 | 64.64 | 65.36 | 64.64 | 65.16 | 617,512 | +0.26(+0.40%) |
Jul 02, 2013 | 65.06 | 65.44 | 64.70 | 64.90 | 2,089,044 | -0.19(-0.30%) |
Jul 01, 2013 | 64.99 | 65.52 | 64.97 | 65.09 | 2,680,345 | +0.65(+1.00%) |
Jun 28, 2013 | 64.62 | 64.98 | 64.34 | 64.45 | 2,677,590 | -0.35(-0.55%) |
Jun 27, 2013 | 64.87 | 65.12 | 64.79 | 64.80 | 1,687,485 | +0.35(+0.54%) |
Jun 26, 2013 | 64.24 | 64.62 | 64.19 | 64.46 | 1,887,338 | +0.63(+0.99%) |
Jun 25, 2013 | 63.90 | 64.02 | 63.41 | 63.83 | 1,904,931 | +0.58(+0.91%) |
Jun 24, 2013 | 63.35 | 63.83 | 62.73 | 63.25 | 2,585,047 | -0.74(-1.16%) |
Jun 21, 2013 | 64.28 | 64.34 | 63.42 | 64.00 | 2,606,481 | +0.04(+0.06%) |
Jun 20, 2013 | 65.01 | 65.01 | 63.78 | 63.96 | 2,987,745 | -1.62(-2.47%) |
Jun 19, 2013 | 66.51 | 66.56 | 65.58 | 65.58 | 2,611,918 | -0.95(-1.43%) |
Jun 18, 2013 | 66.04 | 66.61 | 66.00 | 66.53 | 1,162,499 | +0.53(+0.81%) |
Jun 17, 2013 | 65.92 | 66.27 | 65.64 | 66.00 | 2,193,202 | +0.47(+0.72%) |
Jun 14, 2013 | 65.80 | 66.00 | 65.40 | 65.53 | 1,854,680 | -0.27(-0.42%) |
Jun 13, 2013 | 64.95 | 65.91 | 64.73 | 65.80 | 2,167,938 | +0.87(+1.34%) |
Jun 12, 2013 | 66.01 | 66.01 | 64.87 | 64.94 | 3,162,862 | -0.63(-0.96%) |
Jun 11, 2013 | 65.61 | 66.09 | 65.30 | 65.56 | 1,990,173 | -0.57(-0.86%) |
Jun 10, 2013 | 66.42 | 66.43 | 66.01 | 66.13 | 2,053,866 | -0.06(-0.09%) |
Jun 07, 2013 | 65.66 | 66.23 | 65.48 | 66.19 | 2,261,997 | +0.90(+1.38%) |
Jun 06, 2013 | 64.73 | 65.31 | 64.41 | 65.29 | 2,125,077 | +0.55(+0.85%) |
Jun 05, 2013 | 65.50 | 65.64 | 64.72 | 64.74 | 1,641,280 | -0.92(-1.40%) |
Jun 04, 2013 | 66.08 | 66.34 | 65.38 | 65.66 | 1,923,039 | -0.40(-0.60%) |