Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 67.22 | 67.22 | 66.62 | 66.82 | 2,536,842 | -0.27(-0.40%) |
Aug 29, 2013 | 66.70 | 67.40 | 66.65 | 67.09 | 1,501,439 | +0.31(+0.47%) |
Aug 28, 2013 | 66.55 | 66.99 | 66.50 | 66.78 | 2,534,376 | +0.16(+0.23%) |
Aug 27, 2013 | 67.08 | 67.29 | 66.51 | 66.62 | 3,582,244 | -1.13(-1.66%) |
Aug 26, 2013 | 67.92 | 68.22 | 67.66 | 67.75 | 1,054,173 | -0.07(-0.10%) |
Aug 23, 2013 | 67.77 | 67.88 | 67.46 | 67.82 | 1,176,673 | +0.34(+0.50%) |
Aug 22, 2013 | 67.05 | 67.60 | 67.05 | 67.48 | 2,176,586 | +0.62(+0.93%) |
Aug 21, 2013 | 67.04 | 67.45 | 66.72 | 66.86 | 1,463,357 | -0.31(-0.46%) |
Aug 20, 2013 | 67.00 | 67.44 | 66.91 | 67.17 | 1,842,380 | +0.34(+0.51%) |
Aug 19, 2013 | 67.04 | 67.37 | 66.83 | 66.83 | 1,079,219 | -0.23(-0.34%) |
Aug 16, 2013 | 67.11 | 67.39 | 67.02 | 67.06 | 1,486,358 | -0.15(-0.22%) |
Aug 15, 2013 | 67.86 | 67.86 | 67.12 | 67.22 | 1,191,312 | -1.06(-1.55%) |
Aug 14, 2013 | 68.66 | 68.69 | 68.25 | 68.27 | 1,012,936 | -0.43(-0.62%) |
Aug 13, 2013 | 68.69 | 68.77 | 68.18 | 68.70 | 2,770,480 | +0.17(+0.25%) |
Aug 12, 2013 | 68.18 | 68.62 | 68.18 | 68.53 | 1,087,520 | -0.04(-0.05%) |
Aug 09, 2013 | 68.71 | 68.88 | 68.34 | 68.57 | 1,142,696 | -0.19(-0.27%) |
Aug 08, 2013 | 68.79 | 68.87 | 68.39 | 68.75 | 892,617 | +0.33(+0.48%) |
Aug 07, 2013 | 68.50 | 68.56 | 68.13 | 68.42 | 953,263 | -0.27(-0.39%) |
Aug 06, 2013 | 68.98 | 68.98 | 68.50 | 68.69 | 3,000,667 | -0.36(-0.53%) |
Aug 05, 2013 | 69.06 | 69.17 | 68.95 | 69.06 | 1,670,474 | -0.06(-0.09%) |
Aug 02, 2013 | 68.91 | 69.14 | 68.74 | 69.12 | 2,025,225 | +0.24(+0.35%) |
Aug 01, 2013 | 68.50 | 68.99 | 68.42 | 68.88 | 1,064,683 | +0.86(+1.27%) |
Jul 31, 2013 | 68.20 | 68.43 | 67.92 | 68.02 | 1,688,663 | +0.01(+0.01%) |
Jul 30, 2013 | 68.02 | 68.20 | 67.79 | 68.01 | 1,749,364 | +0.17(+0.25%) |
Jul 29, 2013 | 67.86 | 68.09 | 67.66 | 67.84 | 1,554,682 | -0.20(-0.29%) |
Jul 26, 2013 | 67.69 | 68.06 | 67.41 | 68.03 | 890,113 | +0.05(+0.08%) |
Jul 25, 2013 | 67.62 | 67.98 | 67.53 | 67.98 | 1,129,774 | +0.35(+0.51%) |
Jul 24, 2013 | 68.04 | 68.11 | 67.50 | 67.63 | 1,336,809 | -0.10(-0.14%) |
Jul 23, 2013 | 68.10 | 68.21 | 67.71 | 67.73 | 1,525,565 | -0.25(-0.37%) |
Jul 22, 2013 | 67.90 | 68.06 | 67.79 | 67.98 | 1,347,293 | +0.12(+0.18%) |
Jul 19, 2013 | 67.70 | 67.86 | 67.59 | 67.86 | 1,512,046 | -0.11(-0.16%) |
Jul 18, 2013 | 67.80 | 68.19 | 67.79 | 67.96 | 934,260 | +0.16(+0.24%) |
Jul 17, 2013 | 67.86 | 67.94 | 67.70 | 67.80 | 959,812 | +0.20(+0.30%) |
Jul 16, 2013 | 67.87 | 67.94 | 67.49 | 67.60 | 1,421,203 | -0.31(-0.46%) |
Jul 15, 2013 | 67.88 | 67.95 | 67.71 | 67.91 | 1,307,037 | +0.11(+0.16%) |
Jul 12, 2013 | 67.61 | 67.84 | 67.47 | 67.80 | 668,022 | +0.18(+0.26%) |
Jul 11, 2013 | 67.41 | 67.70 | 67.32 | 67.62 | 1,495,210 | +0.94(+1.41%) |
Jul 10, 2013 | 66.43 | 66.85 | 66.43 | 66.68 | 2,187,754 | +0.15(+0.23%) |
Jul 09, 2013 | 66.42 | 66.60 | 66.11 | 66.53 | 2,252,632 | +0.42(+0.63%) |
Jul 08, 2013 | 66.12 | 66.34 | 65.97 | 66.11 | 1,396,445 | +0.30(+0.46%) |
Jul 05, 2013 | 65.60 | 65.83 | 65.11 | 65.81 | 1,777,729 | +0.66(+1.01%) |
Jul 03, 2013 | 64.64 | 65.36 | 64.64 | 65.15 | 617,574 | +0.26(+0.40%) |
Jul 02, 2013 | 65.05 | 65.43 | 64.70 | 64.89 | 2,089,255 | -0.19(-0.30%) |
Jul 01, 2013 | 64.98 | 65.51 | 64.96 | 65.09 | 2,680,616 | +0.65(+1.00%) |
Jun 28, 2013 | 64.61 | 64.97 | 64.33 | 64.44 | 2,677,861 | -0.35(-0.55%) |
Jun 27, 2013 | 64.87 | 65.11 | 64.79 | 64.80 | 1,687,656 | +0.35(+0.54%) |
Jun 26, 2013 | 64.23 | 64.62 | 64.18 | 64.45 | 1,887,529 | +0.63(+0.99%) |
Jun 25, 2013 | 63.89 | 64.01 | 63.40 | 63.82 | 1,905,123 | +0.58(+0.91%) |
Jun 24, 2013 | 63.34 | 63.82 | 62.73 | 63.25 | 2,585,308 | -0.74(-1.16%) |
Jun 21, 2013 | 64.27 | 64.33 | 63.41 | 63.99 | 2,606,745 | +0.04(+0.06%) |
Jun 20, 2013 | 65.00 | 65.00 | 63.78 | 63.95 | 2,988,047 | -1.62(-2.47%) |
Jun 19, 2013 | 66.51 | 66.55 | 65.58 | 65.58 | 2,612,182 | -0.95(-1.42%) |
Jun 18, 2013 | 66.04 | 66.60 | 65.99 | 66.52 | 1,162,616 | +0.53(+0.81%) |
Jun 17, 2013 | 65.91 | 66.27 | 65.64 | 65.99 | 2,193,424 | +0.47(+0.72%) |
Jun 14, 2013 | 65.80 | 65.99 | 65.40 | 65.52 | 1,854,868 | -0.27(-0.42%) |
Jun 13, 2013 | 64.95 | 65.90 | 64.72 | 65.80 | 2,168,158 | +0.87(+1.34%) |
Jun 12, 2013 | 66.00 | 66.00 | 64.87 | 64.93 | 3,163,182 | -0.63(-0.96%) |
Jun 11, 2013 | 65.60 | 66.08 | 65.29 | 65.56 | 1,990,375 | -0.57(-0.86%) |
Jun 10, 2013 | 66.42 | 66.43 | 66.00 | 66.12 | 2,054,074 | -0.06(-0.09%) |
Jun 07, 2013 | 65.65 | 66.22 | 65.48 | 66.19 | 2,262,226 | +0.90(+1.38%) |
Jun 06, 2013 | 64.72 | 65.30 | 64.41 | 65.28 | 2,125,292 | +0.55(+0.85%) |
Jun 05, 2013 | 65.50 | 65.64 | 64.72 | 64.73 | 1,641,446 | -0.92(-1.40%) |
Jun 04, 2013 | 66.07 | 66.34 | 65.37 | 65.65 | 1,923,234 | -0.40(-0.60%) |