Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.43 | 66.43 | 64.83 | 65.03 | 143,959 | -1.12(-1.69%) |
Aug 29, 2013 | 65.79 | 66.59 | 65.68 | 66.15 | 157,377 | +0.18(+0.27%) |
Aug 28, 2013 | 66.64 | 67.02 | 65.69 | 65.97 | 144,924 | -0.70(-1.05%) |
Aug 27, 2013 | 66.90 | 67.58 | 66.53 | 66.67 | 130,103 | -0.87(-1.29%) |
Aug 26, 2013 | 67.16 | 67.98 | 66.88 | 67.54 | 115,708 | +0.41(+0.61%) |
Aug 23, 2013 | 67.98 | 68.51 | 67.09 | 67.13 | 291,982 | -0.92(-1.35%) |
Aug 22, 2013 | 68.17 | 68.66 | 66.99 | 68.05 | 116,839 | -0.15(-0.22%) |
Aug 21, 2013 | 67.80 | 69.19 | 67.61 | 68.20 | 108,318 | +0.08(+0.12%) |
Aug 20, 2013 | 67.90 | 68.78 | 67.73 | 68.12 | 137,242 | +0.16(+0.24%) |
Aug 19, 2013 | 67.95 | 68.65 | 67.82 | 67.96 | 302,320 | -0.09(-0.13%) |
Aug 16, 2013 | 67.74 | 68.50 | 67.67 | 68.05 | 100,348 | -0.10(-0.15%) |
Aug 15, 2013 | 69.56 | 69.74 | 67.62 | 68.15 | 208,228 | -2.56(-3.62%) |
Aug 14, 2013 | 71.98 | 72.35 | 70.63 | 70.71 | 144,843 | -1.48(-2.05%) |
Aug 13, 2013 | 72.45 | 72.90 | 71.90 | 72.19 | 178,438 | -0.36(-0.50%) |
Aug 12, 2013 | 74.01 | 74.19 | 72.30 | 72.55 | 149,770 | -1.45(-1.96%) |
Aug 09, 2013 | 73.58 | 74.13 | 72.66 | 74.00 | 172,715 | +1.07(+1.47%) |
Aug 08, 2013 | 71.42 | 74.64 | 71.17 | 72.93 | 166,232 | +1.79(+2.52%) |
Aug 07, 2013 | 71.83 | 72.24 | 71.04 | 71.14 | 81,427 | -0.95(-1.32%) |
Aug 06, 2013 | 72.90 | 73.17 | 71.98 | 72.09 | 123,449 | -1.28(-1.74%) |
Aug 05, 2013 | 72.42 | 73.47 | 72.24 | 73.37 | 130,574 | +0.94(+1.30%) |
Aug 02, 2013 | 71.62 | 72.66 | 71.40 | 72.43 | 92,190 | +0.80(+1.12%) |
Aug 01, 2013 | 71.12 | 71.96 | 71.04 | 71.63 | 84,442 | +0.64(+0.90%) |
Jul 31, 2013 | 70.22 | 71.59 | 70.02 | 70.99 | 120,028 | +0.71(+1.01%) |
Jul 30, 2013 | 71.40 | 72.32 | 69.81 | 70.28 | 165,674 | -0.76(-1.07%) |
Jul 29, 2013 | 70.60 | 71.80 | 70.57 | 71.04 | 104,271 | +0.33(+0.47%) |
Jul 26, 2013 | 69.55 | 70.88 | 69.30 | 70.71 | 73,584 | +0.71(+1.01%) |
Jul 25, 2013 | 68.80 | 70.59 | 68.57 | 70.00 | 155,044 | +0.95(+1.38%) |
Jul 24, 2013 | 69.23 | 69.23 | 68.41 | 69.05 | 91,760 | +0.01(+0.01%) |
Jul 23, 2013 | 69.51 | 69.55 | 68.80 | 69.04 | 105,675 | -0.34(-0.49%) |
Jul 22, 2013 | 69.42 | 69.88 | 69.05 | 69.38 | 83,169 | -0.13(-0.19%) |
Jul 19, 2013 | 69.29 | 69.72 | 69.28 | 69.51 | 110,483 | +0.15(+0.22%) |
Jul 18, 2013 | 69.56 | 70.13 | 69.07 | 69.36 | 87,484 | -0.03(-0.04%) |
Jul 17, 2013 | 69.81 | 69.89 | 69.11 | 69.39 | 63,363 | -0.21(-0.30%) |
Jul 16, 2013 | 69.42 | 70.07 | 68.96 | 69.60 | 114,723 | +0.01(+0.01%) |
Jul 15, 2013 | 69.02 | 69.70 | 68.66 | 69.59 | 99,851 | +0.76(+1.10%) |
Jul 12, 2013 | 68.77 | 69.25 | 68.55 | 68.83 | 129,058 | +0.05(+0.07%) |
Jul 11, 2013 | 69.32 | 69.47 | 68.61 | 68.78 | 162,889 | -0.16(-0.23%) |
Jul 10, 2013 | 68.86 | 69.37 | 68.22 | 68.94 | 81,690 | +0.05(+0.07%) |
Jul 09, 2013 | 68.58 | 69.33 | 68.25 | 68.89 | 187,820 | +0.55(+0.80%) |
Jul 08, 2013 | 69.03 | 69.65 | 68.24 | 68.34 | 158,885 | -0.73(-1.06%) |
Jul 05, 2013 | 69.38 | 69.97 | 68.68 | 69.07 | 92,900 | +0.41(+0.60%) |
Jul 03, 2013 | 67.90 | 68.82 | 67.35 | 68.66 | 57,075 | +0.72(+1.06%) |
Jul 02, 2013 | 66.68 | 68.10 | 66.68 | 67.94 | 132,168 | +1.40(+2.10%) |
Jul 01, 2013 | 65.53 | 67.25 | 65.53 | 66.54 | 108,923 | +1.00(+1.53%) |
Jun 28, 2013 | 65.67 | 66.50 | 65.53 | 65.54 | 195,730 | -0.43(-0.65%) |
Jun 27, 2013 | 65.05 | 66.61 | 64.97 | 65.97 | 94,142 | +1.00(+1.54%) |
Jun 26, 2013 | 65.90 | 66.31 | 64.92 | 64.97 | 131,106 | -0.71(-1.08%) |
Jun 25, 2013 | 66.44 | 66.44 | 65.08 | 65.68 | 137,409 | -0.16(-0.24%) |
Jun 24, 2013 | 64.79 | 66.56 | 64.64 | 65.84 | 139,699 | +0.70(+1.07%) |
Jun 21, 2013 | 64.84 | 65.54 | 64.42 | 65.14 | 239,013 | +0.50(+0.77%) |
Jun 20, 2013 | 65.44 | 65.68 | 64.30 | 64.64 | 108,961 | -1.24(-1.88%) |
Jun 19, 2013 | 66.87 | 66.89 | 65.82 | 65.88 | 65,348 | -1.11(-1.66%) |
Jun 18, 2013 | 66.50 | 67.08 | 66.33 | 66.99 | 87,845 | +0.48(+0.72%) |
Jun 17, 2013 | 65.99 | 66.74 | 65.49 | 66.51 | 249,660 | +0.73(+1.11%) |
Jun 14, 2013 | 67.12 | 67.20 | 65.23 | 65.78 | 102,929 | -1.38(-2.05%) |
Jun 13, 2013 | 66.13 | 67.40 | 65.65 | 67.16 | 70,140 | +1.02(+1.54%) |
Jun 12, 2013 | 67.12 | 67.48 | 66.10 | 66.14 | 92,337 | -0.79(-1.18%) |
Jun 11, 2013 | 66.92 | 67.47 | 65.90 | 66.93 | 75,817 | -0.48(-0.71%) |
Jun 10, 2013 | 66.98 | 67.53 | 66.40 | 67.41 | 54,161 | +0.80(+1.20%) |
Jun 07, 2013 | 66.08 | 66.83 | 65.72 | 66.61 | 77,211 | +0.95(+1.45%) |
Jun 06, 2013 | 65.29 | 65.73 | 64.70 | 65.66 | 104,999 | +0.27(+0.41%) |
Jun 05, 2013 | 66.09 | 66.29 | 65.34 | 65.39 | 68,367 | -0.79(-1.19%) |
Jun 04, 2013 | 66.56 | 66.88 | 65.31 | 66.18 | 122,848 | -0.39(-0.59%) |