Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.22 | 66.38 | 64.65 | 64.89 | 507,399 | -1.41(-2.12%) |
Aug 29, 2013 | 66.01 | 66.60 | 65.38 | 66.30 | 278,778 | +0.27(+0.41%) |
Aug 28, 2013 | 66.34 | 66.86 | 65.99 | 66.03 | 282,405 | -0.31(-0.46%) |
Aug 27, 2013 | 67.57 | 67.61 | 66.34 | 66.34 | 578,672 | -1.82(-2.67%) |
Aug 26, 2013 | 67.33 | 68.29 | 67.21 | 68.15 | 333,738 | +0.76(+1.12%) |
Aug 23, 2013 | 66.74 | 67.68 | 66.46 | 67.40 | 497,088 | +0.74(+1.11%) |
Aug 22, 2013 | 66.00 | 67.04 | 65.79 | 66.66 | 392,904 | +0.68(+1.03%) |
Aug 21, 2013 | 67.12 | 67.12 | 65.53 | 65.98 | 605,577 | -1.20(-1.78%) |
Aug 20, 2013 | 66.25 | 67.40 | 66.12 | 67.18 | 362,066 | +0.84(+1.27%) |
Aug 19, 2013 | 66.90 | 67.68 | 66.32 | 66.34 | 480,110 | -0.47(-0.70%) |
Aug 16, 2013 | 67.00 | 67.20 | 66.34 | 66.80 | 425,466 | -0.05(-0.07%) |
Aug 15, 2013 | 68.18 | 68.26 | 66.79 | 66.85 | 515,752 | -2.08(-3.01%) |
Aug 14, 2013 | 69.05 | 69.32 | 68.56 | 68.93 | 293,981 | +0.23(+0.33%) |
Aug 13, 2013 | 68.75 | 69.24 | 68.13 | 68.70 | 353,619 | +0.15(+0.22%) |
Aug 12, 2013 | 68.42 | 68.80 | 68.01 | 68.55 | 450,326 | -0.24(-0.35%) |
Aug 09, 2013 | 67.90 | 69.62 | 67.90 | 68.79 | 685,995 | +0.86(+1.27%) |
Aug 08, 2013 | 67.46 | 68.19 | 67.38 | 67.92 | 531,435 | +0.27(+0.40%) |
Aug 07, 2013 | 67.36 | 67.90 | 66.85 | 67.66 | 661,519 | -0.02(-0.03%) |
Aug 06, 2013 | 68.23 | 68.23 | 67.26 | 67.68 | 628,899 | -0.62(-0.91%) |
Aug 05, 2013 | 67.27 | 68.65 | 66.85 | 68.30 | 673,475 | +0.96(+1.42%) |
Aug 02, 2013 | 66.56 | 67.56 | 66.34 | 67.34 | 1,039,781 | +0.53(+0.79%) |
Aug 01, 2013 | 67.39 | 67.71 | 66.68 | 66.81 | 1,290,086 | -0.13(-0.20%) |
Jul 31, 2013 | 67.10 | 67.38 | 66.89 | 66.95 | 977,109 | -0.14(-0.21%) |
Jul 30, 2013 | 67.00 | 67.34 | 66.13 | 67.09 | 809,993 | +0.24(+0.36%) |
Jul 29, 2013 | 67.07 | 67.89 | 66.46 | 66.85 | 770,838 | +0.15(+0.23%) |
Jul 26, 2013 | 65.75 | 66.92 | 65.01 | 66.70 | 1,391,580 | +2.41(+3.75%) |
Jul 25, 2013 | 64.27 | 64.59 | 63.13 | 64.29 | 868,767 | -0.26(-0.40%) |
Jul 24, 2013 | 65.11 | 65.22 | 64.29 | 64.55 | 601,026 | -0.33(-0.50%) |
Jul 23, 2013 | 65.29 | 65.55 | 64.72 | 64.87 | 837,118 | -0.32(-0.48%) |
Jul 22, 2013 | 64.40 | 65.42 | 64.27 | 65.19 | 444,880 | +0.63(+0.98%) |
Jul 19, 2013 | 64.06 | 65.08 | 63.19 | 64.56 | 584,388 | -0.99(-1.50%) |
Jul 18, 2013 | 64.40 | 65.61 | 64.40 | 65.54 | 493,536 | +1.35(+2.10%) |
Jul 17, 2013 | 65.34 | 65.40 | 64.16 | 64.19 | 585,185 | -0.97(-1.48%) |
Jul 16, 2013 | 65.50 | 66.70 | 65.00 | 65.16 | 804,613 | -0.03(-0.04%) |
Jul 15, 2013 | 65.20 | 65.61 | 64.82 | 65.19 | 655,470 | +0.28(+0.43%) |
Jul 12, 2013 | 64.28 | 65.20 | 63.79 | 64.91 | 750,975 | +0.71(+1.10%) |
Jul 11, 2013 | 64.79 | 64.99 | 63.61 | 64.20 | 594,789 | -0.17(-0.27%) |
Jul 10, 2013 | 63.27 | 64.41 | 63.09 | 64.37 | 589,739 | +1.23(+1.96%) |
Jul 09, 2013 | 62.11 | 63.28 | 62.03 | 63.14 | 1,219,094 | +1.27(+2.06%) |
Jul 08, 2013 | 61.34 | 62.20 | 61.00 | 61.87 | 760,642 | +0.78(+1.27%) |
Jul 05, 2013 | 63.17 | 63.67 | 60.78 | 61.09 | 1,465,048 | -1.90(-3.02%) |
Jul 03, 2013 | 64.57 | 64.65 | 62.71 | 63.00 | 1,319,576 | -2.29(-3.50%) |
Jul 02, 2013 | 65.17 | 65.45 | 64.98 | 65.28 | 800,644 | +0.11(+0.18%) |
Jul 01, 2013 | 64.12 | 65.23 | 64.01 | 65.17 | 680,107 | +1.08(+1.69%) |
Jun 28, 2013 | 63.81 | 64.78 | 63.76 | 64.09 | 1,094,480 | +0.02(+0.03%) |
Jun 27, 2013 | 63.35 | 64.23 | 63.21 | 64.07 | 429,469 | +1.14(+1.81%) |
Jun 26, 2013 | 63.19 | 63.74 | 62.57 | 62.93 | 425,750 | +0.21(+0.34%) |
Jun 25, 2013 | 63.03 | 63.15 | 62.23 | 62.72 | 454,632 | +0.14(+0.23%) |
Jun 24, 2013 | 62.38 | 63.51 | 62.07 | 62.57 | 737,440 | -0.42(-0.67%) |
Jun 21, 2013 | 63.84 | 64.06 | 62.35 | 63.00 | 655,422 | -0.54(-0.84%) |
Jun 20, 2013 | 65.20 | 65.34 | 63.34 | 63.53 | 685,631 | -1.90(-2.91%) |
Jun 19, 2013 | 67.20 | 67.54 | 65.22 | 65.44 | 755,909 | -1.63(-2.43%) |
Jun 18, 2013 | 67.00 | 67.56 | 66.71 | 67.06 | 315,148 | +0.15(+0.23%) |
Jun 17, 2013 | 67.79 | 68.01 | 66.49 | 66.91 | 500,872 | -0.41(-0.61%) |
Jun 14, 2013 | 67.67 | 68.47 | 67.25 | 67.32 | 391,992 | -0.82(-1.21%) |
Jun 13, 2013 | 66.78 | 68.26 | 66.27 | 68.14 | 417,523 | +1.27(+1.90%) |
Jun 12, 2013 | 67.96 | 68.24 | 66.52 | 66.87 | 610,685 | -0.26(-0.38%) |
Jun 11, 2013 | 67.15 | 67.89 | 66.85 | 67.13 | 517,196 | -0.68(-1.00%) |
Jun 10, 2013 | 66.98 | 68.06 | 66.89 | 67.81 | 924,897 | +0.88(+1.32%) |
Jun 07, 2013 | 66.00 | 67.00 | 65.98 | 66.93 | 526,418 | +1.06(+1.61%) |
Jun 06, 2013 | 65.02 | 65.98 | 64.78 | 65.87 | 427,988 | +0.98(+1.50%) |
Jun 05, 2013 | 65.50 | 66.17 | 64.86 | 64.89 | 750,651 | -0.79(-1.21%) |
Jun 04, 2013 | 66.08 | 67.14 | 65.23 | 65.68 | 539,755 | -0.45(-0.68%) |