Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 72.40 | 72.40 | 72.40 | 0 | -0.63(-0.86%) | |
Aug 29, 2013 | 72.31 | 73.51 | 72.31 | 73.03 | 42,552 | +0.93(+1.29%) |
Aug 28, 2013 | 72.50 | 72.76 | 71.77 | 72.10 | 69,279 | -0.53(-0.73%) |
Aug 27, 2013 | 73.17 | 73.33 | 71.96 | 72.63 | 111,434 | -0.81(-1.10%) |
Aug 26, 2013 | 73.63 | 73.97 | 73.26 | 73.44 | 85,098 | +0.06(+0.08%) |
Aug 23, 2013 | 72.83 | 74.00 | 72.80 | 73.38 | 107,518 | +0.48(+0.66%) |
Aug 22, 2013 | 71.68 | 73.27 | 71.68 | 72.90 | 149,596 | +1.51(+2.12%) |
Aug 21, 2013 | 71.40 | 72.00 | 70.87 | 71.39 | 120,212 | +0.06(+0.08%) |
Aug 20, 2013 | 70.60 | 71.36 | 70.22 | 71.33 | 77,882 | +1.25(+1.78%) |
Aug 19, 2013 | 70.56 | 70.98 | 69.93 | 70.08 | 107,929 | -0.32(-0.45%) |
Aug 16, 2013 | 69.96 | 71.04 | 69.96 | 70.40 | 150,469 | +0.44(+0.63%) |
Aug 15, 2013 | 71.57 | 71.57 | 69.68 | 69.96 | 135,664 | -1.68(-2.35%) |
Aug 14, 2013 | 70.89 | 71.66 | 70.77 | 71.64 | 138,484 | +0.69(+0.97%) |
Aug 13, 2013 | 70.12 | 71.37 | 69.97 | 70.95 | 137,831 | +0.90(+1.28%) |
Aug 12, 2013 | 69.01 | 70.66 | 68.61 | 70.05 | 133,666 | +0.77(+1.11%) |
Aug 09, 2013 | 70.26 | 70.71 | 69.09 | 69.28 | 115,467 | -0.86(-1.23%) |
Aug 08, 2013 | 69.79 | 70.20 | 68.95 | 70.14 | 183,517 | +0.82(+1.18%) |
Aug 07, 2013 | 68.57 | 69.58 | 68.15 | 69.32 | 127,243 | +0.46(+0.67%) |
Aug 06, 2013 | 67.47 | 68.90 | 67.42 | 68.86 | 146,864 | +1.39(+2.06%) |
Aug 02, 2013 | 67.47 | 67.47 | 67.47 | 0 | -1.21(-1.76%) | |
Aug 01, 2013 | 70.00 | 71.22 | 67.75 | 68.68 | 373,025 | -3.91(-5.39%) |
Jul 31, 2013 | 70.47 | 73.58 | 70.35 | 72.59 | 225,397 | +3.11(+4.48%) |
Jul 30, 2013 | 73.31 | 73.40 | 69.22 | 69.48 | 236,782 | -4.10(-5.57%) |
Jul 29, 2013 | 73.37 | 74.07 | 73.22 | 73.58 | 109,067 | +0.14(+0.19%) |
Jul 26, 2013 | 73.92 | 74.28 | 72.92 | 73.44 | 77,788 | -0.62(-0.84%) |
Jul 25, 2013 | 73.57 | 74.42 | 73.56 | 74.06 | 172,640 | +0.27(+0.37%) |
Jul 24, 2013 | 73.29 | 74.03 | 72.89 | 73.79 | 138,872 | +0.80(+1.10%) |
Jul 23, 2013 | 72.22 | 73.36 | 72.07 | 72.99 | 368,179 | +0.77(+1.07%) |
Jul 22, 2013 | 72.10 | 72.42 | 71.82 | 72.22 | 236,340 | +0.23(+0.32%) |
Jul 19, 2013 | 71.33 | 72.19 | 71.08 | 71.99 | 254,911 | +0.60(+0.84%) |
Jul 18, 2013 | 71.96 | 72.89 | 71.05 | 71.39 | 191,904 | -0.57(-0.79%) |
Jul 17, 2013 | 72.09 | 72.66 | 71.75 | 71.96 | 233,233 | -0.06(-0.08%) |
Jul 16, 2013 | 73.10 | 73.10 | 71.95 | 72.02 | 98,822 | -1.08(-1.48%) |
Jul 15, 2013 | 73.63 | 73.63 | 72.98 | 73.10 | 57,675 | -0.46(-0.63%) |
Jul 12, 2013 | 74.04 | 74.04 | 73.34 | 73.56 | 69,772 | -0.34(-0.46%) |
Jul 11, 2013 | 74.49 | 74.49 | 73.25 | 73.90 | 80,101 | +0.20(+0.27%) |
Jul 10, 2013 | 73.25 | 73.77 | 72.87 | 73.70 | 93,024 | +0.45(+0.61%) |
Jul 09, 2013 | 73.66 | 73.66 | 72.58 | 73.25 | 116,571 | +0.01(+0.01%) |
Jul 08, 2013 | 73.82 | 74.04 | 72.44 | 73.24 | 118,593 | -0.20(-0.27%) |
Jul 05, 2013 | 73.98 | 74.01 | 72.52 | 73.44 | 97,936 | -0.42(-0.57%) |
Jul 04, 2013 | 74.00 | 74.25 | 73.25 | 73.86 | 33,710 | +0.56(+0.76%) |
Jul 03, 2013 | 72.68 | 73.33 | 72.38 | 73.30 | 194,938 | +0.21(+0.29%) |
Jul 02, 2013 | 73.49 | 73.71 | 72.30 | 73.09 | 199,419 | +1.19(+1.66%) |
Jun 28, 2013 | 71.90 | 71.90 | 71.90 | 0 | -0.47(-0.65%) | |
Jun 27, 2013 | 71.53 | 73.38 | 71.53 | 72.37 | 98,330 | +1.22(+1.71%) |
Jun 26, 2013 | 71.09 | 71.62 | 70.96 | 71.15 | 96,901 | +0.21(+0.30%) |
Jun 25, 2013 | 70.05 | 71.02 | 70.05 | 70.94 | 193,513 | +1.39(+2.00%) |
Jun 24, 2013 | 70.76 | 71.33 | 68.77 | 69.55 | 150,803 | -2.00(-2.80%) |
Jun 21, 2013 | 72.16 | 72.47 | 70.56 | 71.55 | 304,734 | -0.44(-0.61%) |
Jun 20, 2013 | 73.11 | 73.72 | 71.80 | 71.99 | 386,392 | -1.70(-2.31%) |
Jun 19, 2013 | 73.28 | 73.98 | 72.89 | 73.69 | 268,685 | +0.34(+0.46%) |
Jun 18, 2013 | 72.84 | 73.61 | 72.34 | 73.35 | 205,371 | +1.26(+1.75%) |
Jun 17, 2013 | 72.29 | 73.06 | 71.93 | 72.09 | 198,370 | -0.51(-0.70%) |
Jun 14, 2013 | 74.35 | 74.35 | 72.25 | 72.60 | 139,172 | -1.85(-2.48%) |
Jun 13, 2013 | 72.99 | 74.83 | 72.15 | 74.45 | 191,640 | +1.65(+2.27%) |
Jun 12, 2013 | 73.65 | 74.02 | 72.50 | 72.80 | 122,893 | -0.83(-1.13%) |
Jun 11, 2013 | 74.51 | 74.66 | 73.53 | 73.63 | 161,145 | -1.25(-1.67%) |
Jun 10, 2013 | 74.98 | 75.19 | 73.91 | 74.88 | 280,794 | +0.02(+0.03%) |
Jun 07, 2013 | 73.62 | 74.95 | 73.56 | 74.86 | 160,227 | +1.35(+1.84%) |
Jun 06, 2013 | 72.61 | 73.78 | 72.49 | 73.51 | 207,540 | +0.90(+1.24%) |
Jun 05, 2013 | 72.75 | 73.37 | 72.49 | 72.61 | 292,132 | -0.33(-0.45%) |
Jun 04, 2013 | 71.37 | 73.18 | 71.37 | 72.94 | 206,737 | +1.42(+1.99%) |