Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 64.59 | 64.86 | 63.71 | 64.50 | 0 | +0.12(+0.19%) |
Aug 29, 2013 | 64.65 | 66.15 | 64.14 | 64.38 | 449,244 | -0.27(-0.42%) |
Aug 28, 2013 | 66.72 | 68.00 | 64.50 | 64.65 | 461,030 | -1.87(-2.81%) |
Aug 27, 2013 | 68.11 | 70.06 | 66.51 | 66.52 | 265,115 | -2.58(-3.73%) |
Aug 26, 2013 | 68.44 | 69.25 | 68.11 | 69.10 | 0 | +0.66(+0.96%) |
Aug 23, 2013 | 68.56 | 68.73 | 67.65 | 68.44 | 0 | -0.12(-0.18%) |
Aug 22, 2013 | 68.87 | 69.36 | 67.33 | 68.56 | 56,521 | -0.14(-0.20%) |
Aug 21, 2013 | 68.00 | 69.32 | 68.00 | 68.70 | 187,837 | +0.57(+0.84%) |
Aug 20, 2013 | 67.87 | 69.53 | 67.39 | 68.13 | 73,343 | +0.22(+0.32%) |
Aug 19, 2013 | 66.80 | 68.35 | 66.58 | 67.91 | 77,065 | +0.86(+1.28%) |
Aug 16, 2013 | 67.25 | 69.43 | 66.28 | 67.05 | 0 | -0.86(-1.27%) |
Aug 15, 2013 | 70.61 | 70.61 | 67.90 | 67.91 | 117,970 | -3.56(-4.98%) |
Aug 14, 2013 | 73.16 | 73.54 | 71.00 | 71.47 | 71,923 | -1.68(-2.30%) |
Aug 13, 2013 | 73.47 | 73.65 | 72.84 | 73.15 | 70,540 | -0.16(-0.22%) |
Aug 12, 2013 | 73.14 | 73.78 | 72.54 | 73.31 | 52,097 | -0.04(-0.05%) |
Aug 09, 2013 | 72.41 | 73.53 | 71.38 | 73.35 | 104,039 | +0.97(+1.34%) |
Aug 08, 2013 | 72.79 | 73.97 | 71.66 | 72.38 | 110,154 | +0.31(+0.43%) |
Aug 07, 2013 | 73.65 | 73.74 | 71.04 | 72.07 | 102,848 | -1.59(-2.16%) |
Aug 06, 2013 | 76.73 | 76.73 | 72.80 | 73.66 | 105,251 | -3.08(-4.01%) |
Aug 05, 2013 | 76.14 | 77.37 | 75.46 | 76.74 | 55,869 | +0.65(+0.85%) |
Aug 02, 2013 | 77.02 | 77.71 | 75.59 | 76.09 | 97,053 | -1.27(-1.64%) |
Aug 01, 2013 | 79.25 | 81.81 | 74.01 | 77.36 | 386,140 | -0.52(-0.67%) |
Jul 31, 2013 | 75.68 | 78.46 | 75.43 | 77.88 | 0 | +2.56(+3.40%) |
Jul 30, 2013 | 73.44 | 75.95 | 72.69 | 75.32 | 0 | +2.38(+3.26%) |
Jul 29, 2013 | 74.18 | 75.22 | 71.75 | 72.94 | 0 | -2.78(-3.67%) |
Jul 26, 2013 | 74.60 | 76.64 | 74.22 | 75.72 | 0 | +0.52(+0.69%) |
Jul 25, 2013 | 76.90 | 77.62 | 73.81 | 75.20 | 0 | -2.08(-2.69%) |
Jul 24, 2013 | 78.95 | 79.67 | 77.00 | 77.28 | 0 | -1.12(-1.43%) |
Jul 23, 2013 | 80.32 | 80.80 | 78.28 | 78.40 | 0 | -1.69(-2.11%) |
Jul 22, 2013 | 78.72 | 80.56 | 77.72 | 80.09 | 0 | +1.50(+1.91%) |
Jul 19, 2013 | 77.71 | 79.45 | 76.21 | 78.59 | 0 | +0.69(+0.89%) |
Jul 18, 2013 | 77.24 | 78.17 | 75.80 | 77.90 | 0 | +0.90(+1.17%) |
Jul 17, 2013 | 75.67 | 80.51 | 75.67 | 77.00 | 367,920 | +2.03(+2.71%) |
Jul 16, 2013 | 74.65 | 75.22 | 73.86 | 74.97 | 0 | +0.41(+0.55%) |
Jul 15, 2013 | 74.67 | 75.51 | 73.41 | 74.56 | 0 | -0.18(-0.24%) |
Jul 12, 2013 | 73.47 | 75.57 | 73.04 | 74.74 | 0 | +0.81(+1.10%) |
Jul 11, 2013 | 74.85 | 75.00 | 73.52 | 73.93 | 0 | +0.01(+0.01%) |
Jul 10, 2013 | 72.19 | 73.98 | 71.71 | 73.92 | 0 | +1.88(+2.61%) |
Jul 09, 2013 | 74.92 | 76.06 | 70.63 | 72.04 | 0 | -2.84(-3.79%) |
Jul 08, 2013 | 76.41 | 77.00 | 73.76 | 74.88 | 0 | -0.57(-0.76%) |
Jul 05, 2013 | 72.98 | 75.49 | 72.11 | 75.45 | 0 | +3.60(+5.01%) |
Jul 03, 2013 | 70.68 | 72.10 | 69.74 | 71.85 | 0 | +0.24(+0.34%) |
Jul 02, 2013 | 69.09 | 72.53 | 69.09 | 71.61 | 0 | +1.98(+2.84%) |
Jul 01, 2013 | 67.60 | 71.50 | 67.03 | 69.63 | 0 | +2.65(+3.96%) |
Jun 28, 2013 | 67.50 | 69.18 | 66.98 | 66.98 | 401,970 | +1.41(+2.15%) |
Jun 26, 2013 | 63.85 | 66.70 | 63.85 | 65.57 | 0 | +1.38(+2.15%) |
Jun 25, 2013 | 65.00 | 65.58 | 62.95 | 64.19 | 0 | +1.29(+2.05%) |
Jun 24, 2013 | 62.02 | 64.42 | 61.54 | 62.90 | 0 | -2.15(-3.31%) |
Jun 21, 2013 | 62.37 | 65.97 | 60.33 | 65.05 | 964,113 | +3.06(+4.94%) |
Jun 20, 2013 | 63.27 | 64.52 | 61.96 | 61.99 | 0 | -2.56(-3.97%) |
Jun 19, 2013 | 66.97 | 67.04 | 62.40 | 64.55 | 509,712 | -1.51(-2.28%) |
Jun 18, 2013 | 68.69 | 69.30 | 64.89 | 66.06 | 0 | -2.93(-4.25%) |
Jun 17, 2013 | 68.82 | 70.00 | 67.29 | 68.99 | 221,563 | +1.76(+2.62%) |
Jun 14, 2013 | 67.89 | 71.19 | 66.27 | 67.23 | 0 | -3.88(-5.46%) |
Jun 13, 2013 | 72.10 | 72.50 | 70.01 | 71.11 | 449,944 | -0.99(-1.37%) |
Jun 12, 2013 | 75.77 | 77.00 | 71.47 | 72.10 | 2,120,010 | -2.73(-3.65%) |
Jun 11, 2013 | 72.05 | 75.56 | 71.50 | 74.83 | 631,584 | +1.68(+2.30%) |
Jun 10, 2013 | 72.06 | 75.77 | 71.84 | 73.15 | 0 | +1.32(+1.83%) |
Jun 07, 2013 | 72.53 | 73.50 | 71.07 | 71.83 | 0 | -0.38(-0.52%) |
Jun 06, 2013 | 74.00 | 74.17 | 69.04 | 72.21 | 564,743 | +2.31(+3.30%) |
Jun 05, 2013 | 71.63 | 74.59 | 65.02 | 69.90 | 0 | -4.01(-5.43%) |
Jun 04, 2013 | 69.51 | 74.98 | 60.78 | 73.91 | 0 | -0.68(-0.91%) |