Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 64.71 | 64.74 | 64.59 | 64.59 | 20,577 | -0.19(-0.29%) |
Aug 29, 2013 | 64.44 | 64.93 | 64.44 | 64.78 | 958 | +0.41(+0.64%) |
Aug 28, 2013 | 64.44 | 64.44 | 64.37 | 64.37 | 343 | -0.90(-1.38%) |
Aug 27, 2013 | 65.12 | 65.27 | 65.12 | 65.27 | 6,472 | +1.05(+1.64%) |
Aug 26, 2013 | 64.48 | 64.48 | 64.20 | 64.22 | 1,457 | +0.22(+0.34%) |
Aug 23, 2013 | 63.16 | 64.00 | 63.16 | 64.00 | 1,233 | +0.82(+1.30%) |
Aug 22, 2013 | 63.56 | 63.56 | 63.04 | 63.18 | 356 | -0.48(-0.75%) |
Aug 21, 2013 | 64.42 | 64.49 | 63.60 | 63.66 | 1,837 | -0.66(-1.03%) |
Aug 20, 2013 | 64.37 | 64.37 | 64.32 | 64.32 | 1,143 | +0.65(+1.03%) |
Aug 19, 2013 | 63.86 | 63.87 | 63.64 | 63.67 | 10,063 | -0.25(-0.40%) |
Aug 16, 2013 | 64.67 | 64.67 | 63.92 | 63.92 | 1,163 | -0.82(-1.27%) |
Aug 15, 2013 | 64.41 | 64.77 | 64.41 | 64.74 | 2,100 | -0.57(-0.87%) |
Aug 14, 2013 | 65.33 | 65.33 | 65.22 | 65.31 | 862 | +0.26(+0.40%) |
Aug 13, 2013 | 65.29 | 65.29 | 65.05 | 65.05 | 1,960 | -1.41(-2.12%) |
Aug 12, 2013 | 66.74 | 66.74 | 66.46 | 66.46 | 475 | -0.22(-0.33%) |
Aug 09, 2013 | 66.68 | 66.68 | 66.68 | 66.68 | 200 | +0.03(+0.05%) |
Aug 08, 2013 | 66.73 | 66.73 | 66.61 | 66.65 | 4,744 | +0.29(+0.43%) |
Aug 07, 2013 | 66.32 | 66.39 | 66.32 | 66.36 | 3,039 | +0.35(+0.54%) |
Aug 06, 2013 | 66.09 | 66.09 | 66.01 | 66.01 | 616 | -0.01(-0.01%) |
Aug 05, 2013 | 66.09 | 66.09 | 65.97 | 66.02 | 1,294 | -0.11(-0.16%) |
Aug 02, 2013 | 66.01 | 66.13 | 65.95 | 66.13 | 422 | +1.16(+1.78%) |
Aug 01, 2013 | 65.29 | 65.29 | 64.96 | 64.97 | 7,565 | -0.74(-1.13%) |
Jul 31, 2013 | 65.50 | 65.71 | 65.49 | 65.71 | 3,583 | -0.44(-0.66%) |
Jul 30, 2013 | 66.37 | 66.49 | 66.14 | 66.15 | 1,785 | -0.12(-0.18%) |
Jul 29, 2013 | 66.14 | 66.27 | 66.14 | 66.27 | 379 | -0.30(-0.45%) |
Jul 26, 2013 | 66.46 | 66.57 | 66.46 | 66.57 | 2,746 | +0.43(+0.65%) |
Jul 25, 2013 | 66.07 | 66.14 | 66.07 | 66.14 | 555 | +0.05(+0.07%) |
Jul 24, 2013 | 65.96 | 66.09 | 65.92 | 66.09 | 5,108 | -0.82(-1.22%) |
Jul 23, 2013 | 66.97 | 66.97 | 66.89 | 66.91 | 450 | -0.21(-0.31%) |
Jul 22, 2013 | 67.11 | 67.12 | 67.06 | 67.12 | 790 | +0.07(+0.10%) |
Jul 19, 2013 | 67.04 | 67.05 | 67.00 | 67.05 | 1,075 | +0.48(+0.72%) |
Jul 18, 2013 | 66.71 | 66.71 | 66.57 | 66.57 | 1,432 | -0.38(-0.56%) |
Jul 17, 2013 | 66.94 | 66.96 | 66.94 | 66.95 | 588 | +0.77(+1.16%) |
Jul 15, 2013 | 66.18 | 66.18 | 66.18 | 66.18 | 0 | +0.19(+0.29%) |
Jul 12, 2013 | 65.90 | 66.00 | 65.77 | 65.99 | 227,701 | -0.04(-0.06%) |
Jul 11, 2013 | 65.86 | 66.10 | 65.86 | 66.03 | 9,376 | +1.08(+1.67%) |
Jul 10, 2013 | 64.95 | 64.95 | 64.95 | 64.95 | 200 | +0.10(+0.15%) |
Jul 09, 2013 | 64.85 | 64.85 | 64.85 | 64.85 | 500 | +0.53(+0.82%) |
Jul 08, 2013 | 64.32 | 64.32 | 64.32 | 64.32 | 444 | +0.36(+0.56%) |
Jul 05, 2013 | 64.31 | 64.31 | 63.79 | 63.96 | 3,138 | -2.45(-3.69%) |
Jul 03, 2013 | 66.39 | 66.41 | 66.39 | 66.41 | 1,000 | +0.15(+0.23%) |
Jul 01, 2013 | 66.26 | 66.26 | 66.26 | 0 | +0.05(+0.08%) | |
Jun 27, 2013 | 66.21 | 66.21 | 66.21 | 66.21 | 0 | +0.36(+0.55%) |
Jun 24, 2013 | 65.85 | 65.85 | 65.85 | 65.85 | 0 | +0.01(+0.02%) |
Jun 21, 2013 | 66.91 | 66.91 | 65.84 | 65.84 | 500 | -1.41(-2.10%) |
Jun 20, 2013 | 67.29 | 67.32 | 67.25 | 67.25 | 4,378 | -2.57(-3.68%) |
May 31, 2013 | 69.82 | 69.82 | 69.82 | 0 | -0.49(-0.70%) | |
May 30, 2013 | 70.15 | 70.31 | 70.01 | 70.31 | 1,642 | +0.49(+0.70%) |
May 29, 2013 | 69.79 | 69.82 | 69.77 | 69.82 | 2,300 | -0.04(-0.06%) |
May 28, 2013 | 70.87 | 70.87 | 69.86 | 69.86 | 1,400 | -1.28(-1.80%) |
May 24, 2013 | 71.22 | 71.22 | 71.14 | 71.14 | 700 | -0.08(-0.11%) |
May 22, 2013 | 71.22 | 71.22 | 71.22 | 71.22 | 0 | -0.95(-1.32%) |
May 21, 2013 | 72.17 | 72.17 | 72.17 | 72.17 | 4,000 | -0.08(-0.11%) |
May 17, 2013 | 72.25 | 72.25 | 72.25 | 0 | -0.32(-0.44%) | |
May 16, 2013 | 72.39 | 72.57 | 72.39 | 72.57 | 4,121 | +0.33(+0.46%) |
May 14, 2013 | 72.24 | 72.24 | 72.24 | 0 | +0.13(+0.18%) | |
May 13, 2013 | 72.10 | 72.11 | 72.10 | 72.11 | 242 | -1.79(-2.42%) |
Apr 30, 2013 | 73.90 | 73.90 | 73.90 | 0 | -0.13(-0.18%) | |
Apr 29, 2013 | 73.97 | 74.03 | 73.97 | 74.03 | 600 | +0.52(+0.71%) |
Apr 23, 2013 | 73.51 | 73.51 | 73.51 | 73.51 | 0 | +0.03(+0.04%) |
Apr 22, 2013 | 73.48 | 73.48 | 73.48 | 73.48 | 100 | +0.02(+0.03%) |
Apr 17, 2013 | 73.46 | 73.46 | 73.46 | 73.46 | 0 | +0.01(+0.01%) |
Apr 15, 2013 | 73.45 | 73.45 | 73.45 | 0 | +0.64(+0.88%) | |
Apr 11, 2013 | 72.81 | 72.81 | 72.81 | 0 | +0.10(+0.14%) | |
Apr 10, 2013 | 72.71 | 72.71 | 72.71 | 72.71 | 800 | -0.44(-0.60%) |
Apr 09, 2013 | 73.13 | 73.15 | 73.13 | 73.15 | 2,500 | -0.43(-0.58%) |
Apr 05, 2013 | 73.58 | 73.58 | 73.58 | 0 | +0.70(+0.96%) | |
Apr 04, 2013 | 72.92 | 72.92 | 72.88 | 72.88 | 461 | +0.15(+0.21%) |
Apr 03, 2013 | 72.49 | 72.73 | 72.49 | 72.73 | 200 | +0.68(+0.94%) |
Apr 02, 2013 | 72.05 | 72.05 | 72.05 | 72.05 | 100 | -0.24(-0.33%) |
Apr 01, 2013 | 72.05 | 72.29 | 72.05 | 72.29 | 830 | +0.03(+0.04%) |
Mar 28, 2013 | 72.24 | 72.26 | 72.18 | 72.26 | 1,000 | -0.04(-0.06%) |
Mar 27, 2013 | 72.25 | 72.44 | 72.25 | 72.30 | 4,400 | +0.85(+1.19%) |
Mar 26, 2013 | 71.37 | 71.46 | 71.37 | 71.45 | 6,250 | +0.08(+0.11%) |
Mar 25, 2013 | 71.37 | 71.37 | 71.37 | 71.37 | 100 | -0.11(-0.15%) |
Mar 21, 2013 | 71.48 | 71.48 | 71.48 | 0 | +0.13(+0.18%) | |
Mar 20, 2013 | 71.25 | 71.35 | 71.25 | 71.35 | 500 | -0.25(-0.35%) |
Mar 19, 2013 | 71.59 | 71.60 | 71.59 | 71.60 | 300 | +0.37(+0.52%) |
Mar 18, 2013 | 71.10 | 71.23 | 71.10 | 71.23 | 1,000 | +0.49(+0.70%) |
Mar 15, 2013 | 70.67 | 70.74 | 70.67 | 70.74 | 900 | +0.50(+0.71%) |
Mar 13, 2013 | 70.24 | 70.24 | 70.24 | 0 | +0.18(+0.26%) | |
Mar 11, 2013 | 70.06 | 70.06 | 70.06 | 0 | +0.05(+0.07%) | |
Mar 08, 2013 | 69.82 | 70.02 | 69.81 | 70.01 | 5,500 | -1.53(-2.14%) |
Mar 05, 2013 | 71.54 | 71.54 | 71.54 | 0 | -0.31(-0.43%) | |
Mar 04, 2013 | 71.85 | 71.85 | 71.85 | 71.85 | 100 | -0.05(-0.07%) |
Mar 01, 2013 | 71.88 | 71.90 | 71.88 | 71.90 | 1,800 | +0.28(+0.39%) |
Feb 28, 2013 | 71.58 | 71.62 | 71.58 | 71.62 | 700 | +0.09(+0.13%) |
Feb 27, 2013 | 71.70 | 71.70 | 71.53 | 71.53 | 400 | -0.22(-0.31%) |
Feb 26, 2013 | 71.61 | 71.75 | 71.61 | 71.75 | 500 | +1.13(+1.60%) |
Feb 22, 2013 | 70.59 | 70.62 | 70.59 | 70.62 | 1,100 | +0.11(+0.16%) |
Feb 21, 2013 | 70.50 | 70.70 | 70.50 | 70.51 | 19,900 | +0.41(+0.58%) |
Feb 15, 2013 | 70.10 | 70.10 | 70.10 | 0 | +0.38(+0.55%) | |
Feb 13, 2013 | 69.72 | 69.72 | 69.72 | 0 | -0.34(-0.49%) | |
Feb 12, 2013 | 70.01 | 70.06 | 70.01 | 70.06 | 1,700 | -0.20(-0.28%) |
Feb 08, 2013 | 70.26 | 70.26 | 70.26 | 0 | -0.35(-0.50%) | |
Feb 07, 2013 | 70.60 | 70.61 | 70.60 | 70.61 | 4,700 | +0.23(+0.33%) |
Feb 04, 2013 | 70.38 | 70.38 | 70.38 | 0 | -0.10(-0.14%) | |
Feb 01, 2013 | 70.45 | 70.48 | 70.45 | 70.48 | 8,400 | +0.63(+0.90%) |
Jan 31, 2013 | 69.86 | 69.86 | 69.80 | 69.85 | 5,100 | -0.13(-0.19%) |
Jan 29, 2013 | 69.98 | 69.98 | 69.98 | 0 | +0.22(+0.32%) | |
Jan 28, 2013 | 69.63 | 69.77 | 69.61 | 69.76 | 4,400 | -1.08(-1.52%) |
Jan 22, 2013 | 70.84 | 70.84 | 70.84 | 0 | -0.13(-0.18%) | |
Jan 18, 2013 | 70.97 | 70.97 | 70.97 | 70.97 | 200 | +0.32(+0.45%) |
Jan 17, 2013 | 70.64 | 70.75 | 70.59 | 70.65 | 6,300 | -0.59(-0.83%) |
Jan 15, 2013 | 71.24 | 71.24 | 71.24 | 0 | +0.37(+0.52%) | |
Jan 14, 2013 | 70.99 | 70.99 | 70.87 | 70.87 | 200 | +0.19(+0.27%) |
Jan 12, 2013 | 70.18 | 70.68 | 70.18 | 70.68 | 600 | +0.00(+0.00%) |
Jan 11, 2013 | 70.18 | 70.68 | 70.18 | 70.68 | 600 | +0.16(+0.23%) |
Jan 10, 2013 | 70.42 | 70.52 | 70.42 | 70.52 | 1,300 | -0.13(-0.18%) |
Jan 09, 2013 | 70.68 | 70.68 | 70.65 | 70.65 | 600 | +0.02(+0.03%) |
Jan 08, 2013 | 70.55 | 70.63 | 70.55 | 70.63 | 800 | +0.33(+0.47%) |
Jan 07, 2013 | 70.27 | 70.39 | 70.27 | 70.30 | 1,140 | +0.07(+0.10%) |
Jan 04, 2013 | 70.21 | 70.27 | 70.07 | 70.23 | 6,800 | -0.08(-0.11%) |
Jan 03, 2013 | 70.83 | 70.83 | 70.25 | 70.31 | 3,000 | -0.66(-0.93%) |
Jan 02, 2013 | 70.97 | 70.97 | 70.97 | 70.97 | 500 | -0.73(-1.02%) |
Dec 31, 2012 | 71.91 | 71.92 | 71.64 | 71.70 | 4,400 | +0.04(+0.06%) |
Dec 27, 2012 | 71.66 | 71.66 | 71.66 | 71.66 | 0 | +0.41(+0.58%) |
Dec 24, 2012 | 71.25 | 71.25 | 71.25 | 0 | +0.24(+0.34%) | |
Dec 19, 2012 | 71.01 | 71.01 | 71.01 | 0 | -1.07(-1.48%) | |
Dec 12, 2012 | 72.08 | 72.08 | 72.08 | 0 | -1.08(-1.48%) | |
Dec 05, 2012 | 73.16 | 73.16 | 73.16 | 0 | +0.55(+0.76%) | |
Nov 29, 2012 | 72.61 | 72.61 | 72.61 | 0 | -0.06(-0.08%) | |
Nov 28, 2012 | 72.61 | 72.70 | 72.58 | 72.67 | 16,200 | +0.25(+0.35%) |
Nov 27, 2012 | 72.42 | 72.42 | 72.42 | 72.42 | 700 | -0.26(-0.36%) |
Nov 15, 2012 | 72.68 | 72.68 | 72.68 | 0 | -0.04(-0.06%) | |
Nov 14, 2012 | 72.72 | 72.72 | 72.72 | 72.72 | 300 | -0.01(-0.01%) |
Nov 13, 2012 | 72.73 | 72.73 | 72.73 | 72.73 | 300 | +0.22(+0.30%) |
Nov 08, 2012 | 72.51 | 72.51 | 72.51 | 72.51 | 0 | +1.33(+1.87%) |
Nov 06, 2012 | 71.18 | 71.18 | 71.18 | 0 | -0.07(-0.10%) | |
Nov 01, 2012 | 71.25 | 71.25 | 71.25 | 71.25 | 0 | +0.66(+0.94%) |
Oct 23, 2012 | 70.59 | 70.59 | 70.59 | 0 | -0.07(-0.10%) | |
Oct 19, 2012 | 70.69 | 70.73 | 70.66 | 70.66 | 2,800 | +0.35(+0.50%) |
Oct 18, 2012 | 70.31 | 70.44 | 70.31 | 70.31 | 300 | -0.13(-0.18%) |
Oct 17, 2012 | 70.75 | 70.75 | 70.44 | 70.44 | 4,700 | -0.92(-1.29%) |
Oct 16, 2012 | 71.52 | 71.52 | 71.36 | 71.36 | 400 | -0.54(-0.75%) |
Oct 15, 2012 | 71.93 | 71.93 | 71.90 | 71.90 | 1,100 | -0.18(-0.25%) |
Oct 12, 2012 | 71.91 | 72.08 | 71.81 | 72.08 | 5,400 | +0.29(+0.40%) |
Oct 11, 2012 | 71.55 | 71.79 | 71.55 | 71.79 | 300 | -0.05(-0.07%) |
Oct 10, 2012 | 71.45 | 71.84 | 71.45 | 71.84 | 700 | +0.23(+0.32%) |
Oct 09, 2012 | 71.61 | 71.61 | 71.61 | 71.61 | 300 | +0.15(+0.21%) |
Oct 06, 2012 | 71.46 | 71.46 | 71.46 | 0 | +0.00(+0.00%) | |
Oct 05, 2012 | 71.54 | 71.54 | 71.46 | 71.46 | 900 | -0.83(-1.15%) |
Oct 04, 2012 | 72.25 | 72.29 | 72.25 | 72.29 | 600 | -0.06(-0.08%) |
Oct 02, 2012 | 72.35 | 72.35 | 72.35 | 0 | +0.03(+0.04%) | |
Sep 28, 2012 | 72.32 | 72.32 | 72.32 | 72.32 | 0 | +0.21(+0.29%) |
Sep 27, 2012 | 72.11 | 72.11 | 72.11 | 72.11 | 241 | -0.06(-0.08%) |
Sep 26, 2012 | 72.05 | 72.17 | 72.05 | 72.17 | 2,687 | +0.35(+0.49%) |
Sep 25, 2012 | 71.46 | 71.82 | 71.36 | 71.82 | 5,500 | +0.33(+0.46%) |
Sep 24, 2012 | 71.49 | 71.49 | 71.49 | 71.49 | 225 | +0.31(+0.44%) |
Sep 21, 2012 | 70.99 | 71.18 | 70.99 | 71.18 | 5,700 | -0.09(-0.13%) |
Sep 20, 2012 | 71.27 | 71.27 | 71.27 | 71.27 | 300 | +0.46(+0.65%) |
Sep 19, 2012 | 71.00 | 71.00 | 70.70 | 70.81 | 825 | -0.10(-0.14%) |
Sep 18, 2012 | 70.91 | 70.91 | 70.91 | 70.91 | 300 | +0.56(+0.80%) |
Sep 17, 2012 | 70.42 | 70.42 | 70.35 | 70.35 | 400 | +0.03(+0.05%) |
Sep 14, 2012 | 70.40 | 70.40 | 70.20 | 70.32 | 1,120 | -0.98(-1.38%) |
Sep 13, 2012 | 71.06 | 71.47 | 71.06 | 71.30 | 9,450 | +0.50(+0.71%) |
Sep 12, 2012 | 70.80 | 70.80 | 70.80 | 70.80 | 500 | -0.70(-0.98%) |
Sep 11, 2012 | 71.37 | 71.50 | 71.37 | 71.50 | 2,078 | +0.04(+0.06%) |
Sep 10, 2012 | 71.46 | 71.46 | 71.46 | 71.46 | 100 | -0.12(-0.17%) |
Sep 07, 2012 | 71.76 | 71.76 | 71.58 | 71.58 | 1,100 | -0.68(-0.94%) |