Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 64.67 | 64.81 | 64.37 | 64.59 | 1,982,879 | -0.76(-1.16%) |
Aug 29, 2013 | 65.50 | 65.64 | 65.32 | 65.35 | 1,517,895 | -0.71(-1.07%) |
Aug 28, 2013 | 66.08 | 66.38 | 65.90 | 66.06 | 1,775,365 | +1.24(+1.91%) |
Aug 27, 2013 | 64.46 | 65.25 | 64.45 | 64.82 | 2,336,143 | +0.58(+0.90%) |
Aug 26, 2013 | 64.58 | 64.64 | 64.19 | 64.24 | 1,330,056 | -0.18(-0.28%) |
Aug 23, 2013 | 64.04 | 64.50 | 63.98 | 64.42 | 1,660,503 | +0.75(+1.18%) |
Aug 22, 2013 | 63.63 | 63.87 | 63.59 | 63.67 | 2,004,930 | +0.03(+0.05%) |
Aug 21, 2013 | 63.72 | 63.98 | 63.58 | 63.64 | 2,218,464 | -0.19(-0.30%) |
Aug 20, 2013 | 64.00 | 64.13 | 63.74 | 63.83 | 1,605,163 | +0.03(+0.05%) |
Aug 19, 2013 | 64.23 | 64.27 | 63.75 | 63.80 | 2,374,909 | -0.20(-0.31%) |
Aug 16, 2013 | 64.09 | 64.11 | 63.91 | 64.00 | 2,928,450 | +0.38(+0.60%) |
Aug 15, 2013 | 63.43 | 63.69 | 63.08 | 63.62 | 3,116,108 | -0.26(-0.41%) |
Aug 14, 2013 | 64.41 | 64.61 | 63.84 | 63.88 | 1,702,297 | -0.85(-1.31%) |
Aug 13, 2013 | 64.57 | 64.99 | 64.44 | 64.73 | 2,804,369 | +0.33(+0.51%) |
Aug 12, 2013 | 64.02 | 64.45 | 64.01 | 64.40 | 1,816,702 | -0.37(-0.57%) |
Aug 09, 2013 | 64.85 | 65.03 | 64.63 | 64.77 | 1,530,528 | +0.22(+0.34%) |
Aug 08, 2013 | 64.44 | 64.62 | 64.22 | 64.55 | 1,722,994 | +0.52(+0.81%) |
Aug 07, 2013 | 64.37 | 64.50 | 64.00 | 64.03 | 1,703,066 | -0.27(-0.42%) |
Aug 06, 2013 | 64.35 | 64.46 | 64.00 | 64.30 | 1,391,456 | -0.14(-0.22%) |
Aug 05, 2013 | 64.35 | 64.49 | 64.03 | 64.44 | 2,268,360 | +0.19(+0.30%) |
Aug 02, 2013 | 64.13 | 64.51 | 64.01 | 64.25 | 4,369,272 | -0.22(-0.34%) |
Aug 01, 2013 | 64.82 | 65.14 | 64.28 | 64.47 | 6,974,091 | -3.88(-5.68%) |
Jul 31, 2013 | 67.90 | 68.41 | 67.70 | 68.35 | 2,479,338 | +1.02(+1.51%) |
Jul 30, 2013 | 67.73 | 67.77 | 67.21 | 67.33 | 1,460,903 | -0.35(-0.52%) |
Jul 29, 2013 | 68.03 | 68.06 | 67.61 | 67.68 | 1,518,619 | -0.83(-1.21%) |
Jul 26, 2013 | 68.38 | 68.61 | 67.98 | 68.51 | 1,767,436 | -0.17(-0.25%) |
Jul 25, 2013 | 68.30 | 68.70 | 68.28 | 68.68 | 1,422,710 | +0.13(+0.19%) |
Jul 24, 2013 | 68.75 | 68.79 | 68.33 | 68.55 | 1,988,573 | +0.14(+0.20%) |
Jul 23, 2013 | 68.31 | 68.47 | 68.05 | 68.41 | 1,653,005 | +0.26(+0.38%) |
Jul 22, 2013 | 68.47 | 68.82 | 68.09 | 68.15 | 2,071,023 | +0.13(+0.19%) |
Jul 19, 2013 | 67.79 | 68.11 | 67.62 | 68.02 | 1,340,353 | +0.31(+0.46%) |
Jul 18, 2013 | 67.83 | 68.16 | 67.54 | 67.71 | 1,794,864 | +0.26(+0.39%) |
Jul 17, 2013 | 67.81 | 67.82 | 67.22 | 67.45 | 1,289,259 | +0.28(+0.42%) |
Jul 16, 2013 | 67.04 | 67.20 | 66.83 | 67.17 | 2,352,204 | +0.78(+1.17%) |
Jul 15, 2013 | 66.78 | 66.97 | 66.32 | 66.39 | 2,575,540 | -0.58(-0.87%) |
Jul 12, 2013 | 67.00 | 67.13 | 66.61 | 66.97 | 2,067,673 | +0.13(+0.19%) |
Jul 11, 2013 | 66.67 | 66.90 | 66.15 | 66.84 | 2,768,419 | +1.62(+2.48%) |
Jul 10, 2013 | 64.70 | 65.46 | 64.63 | 65.22 | 2,681,113 | +0.66(+1.02%) |
Jul 09, 2013 | 64.19 | 64.66 | 64.18 | 64.56 | 1,948,122 | +0.68(+1.06%) |
Jul 08, 2013 | 63.65 | 63.99 | 63.55 | 63.88 | 1,530,233 | +0.66(+1.04%) |
Jul 05, 2013 | 63.09 | 63.23 | 62.65 | 63.22 | 2,104,078 | -0.19(-0.30%) |
Jul 03, 2013 | 63.23 | 63.50 | 62.95 | 63.41 | 1,040,919 | -0.27(-0.42%) |
Jul 02, 2013 | 63.72 | 64.00 | 63.45 | 63.68 | 1,761,631 | -0.31(-0.48%) |
Jul 01, 2013 | 64.15 | 64.35 | 63.90 | 63.99 | 2,136,130 | +0.19(+0.30%) |
Jun 28, 2013 | 64.04 | 64.18 | 63.63 | 63.80 | 2,100,143 | -0.53(-0.82%) |
Jun 27, 2013 | 64.04 | 64.40 | 64.02 | 64.33 | 2,041,209 | +0.63(+0.99%) |
Jun 26, 2013 | 63.62 | 63.77 | 63.22 | 63.70 | 2,456,955 | +0.72(+1.14%) |
Jun 25, 2013 | 63.49 | 63.58 | 62.95 | 62.98 | 4,262,906 | -0.45(-0.71%) |
Jun 24, 2013 | 63.02 | 63.94 | 62.99 | 63.43 | 4,295,236 | -0.76(-1.18%) |
Jun 21, 2013 | 64.12 | 64.35 | 63.55 | 64.19 | 4,048,857 | -0.10(-0.16%) |
Jun 20, 2013 | 64.54 | 64.65 | 64.16 | 64.29 | 3,381,392 | -0.99(-1.52%) |
Jun 19, 2013 | 66.05 | 66.13 | 65.23 | 65.28 | 2,074,210 | -0.71(-1.08%) |
Jun 18, 2013 | 65.91 | 66.21 | 65.85 | 65.99 | 1,624,114 | +0.09(+0.14%) |
Jun 17, 2013 | 66.38 | 66.62 | 65.72 | 65.90 | 2,555,448 | +0.45(+0.69%) |
Jun 14, 2013 | 65.57 | 65.79 | 65.40 | 65.45 | 2,089,569 | -0.89(-1.34%) |
Jun 13, 2013 | 65.81 | 66.47 | 65.76 | 66.34 | 1,867,222 | +0.62(+0.94%) |
Jun 12, 2013 | 66.55 | 66.55 | 65.70 | 65.72 | 1,893,535 | -0.27(-0.41%) |
Jun 11, 2013 | 65.80 | 66.39 | 65.73 | 65.99 | 2,175,670 | -0.06(-0.09%) |
Jun 10, 2013 | 65.53 | 66.24 | 65.40 | 66.05 | 1,547,203 | +0.84(+1.29%) |
Jun 07, 2013 | 65.38 | 65.61 | 64.99 | 65.21 | 2,935,517 | -0.32(-0.49%) |
Jun 06, 2013 | 65.44 | 65.78 | 65.33 | 65.53 | 1,857,252 | +0.16(+0.24%) |
Jun 05, 2013 | 66.05 | 66.13 | 65.37 | 65.37 | 2,780,137 | -1.01(-1.52%) |
Jun 04, 2013 | 66.80 | 66.86 | 66.03 | 66.38 | 2,547,077 | -0.47(-0.70%) |