Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 63.80 | 63.80 | 62.81 | 62.86 | 180,498 | -0.84(-1.32%) |
Aug 29, 2013 | 63.16 | 63.93 | 63.16 | 63.69 | 146,963 | +0.49(+0.78%) |
Aug 28, 2013 | 63.13 | 63.49 | 63.01 | 63.20 | 75,100 | +0.12(+0.19%) |
Aug 27, 2013 | 63.81 | 63.93 | 63.00 | 63.08 | 151,660 | -1.36(-2.11%) |
Aug 26, 2013 | 64.54 | 64.83 | 64.26 | 64.44 | 141,346 | +0.05(+0.08%) |
Aug 23, 2013 | 64.36 | 64.41 | 63.99 | 64.39 | 135,460 | +0.16(+0.26%) |
Aug 22, 2013 | 63.61 | 64.37 | 63.56 | 64.22 | 107,362 | +0.78(+1.23%) |
Aug 21, 2013 | 63.55 | 64.02 | 63.23 | 63.45 | 176,481 | -0.32(-0.50%) |
Aug 20, 2013 | 62.99 | 63.92 | 62.99 | 63.77 | 1,582,533 | +0.78(+1.24%) |
Aug 19, 2013 | 63.48 | 63.57 | 62.96 | 62.98 | 166,918 | -0.58(-0.91%) |
Aug 16, 2013 | 63.58 | 63.95 | 63.51 | 63.56 | 139,547 | -0.17(-0.27%) |
Aug 15, 2013 | 64.20 | 64.29 | 63.59 | 63.73 | 308,114 | -1.08(-1.66%) |
Aug 14, 2013 | 65.15 | 65.15 | 64.81 | 64.81 | 235,238 | -0.37(-0.56%) |
Aug 13, 2013 | 65.35 | 65.41 | 64.81 | 65.18 | 152,036 | -0.10(-0.16%) |
Aug 12, 2013 | 64.76 | 65.34 | 64.60 | 65.28 | 197,040 | +0.16(+0.25%) |
Aug 09, 2013 | 64.99 | 65.36 | 64.91 | 65.12 | 190,065 | -0.00(-0.01%) |
Aug 08, 2013 | 65.04 | 65.30 | 64.79 | 65.12 | 252,873 | +0.34(+0.52%) |
Aug 07, 2013 | 64.93 | 65.05 | 64.58 | 64.79 | 205,791 | -0.42(-0.65%) |
Aug 06, 2013 | 65.78 | 65.81 | 65.11 | 65.21 | 244,350 | -0.67(-1.01%) |
Aug 05, 2013 | 65.73 | 65.96 | 65.65 | 65.88 | 156,770 | +0.06(+0.09%) |
Aug 02, 2013 | 65.65 | 65.83 | 65.47 | 65.82 | 212,048 | -0.04(-0.07%) |
Aug 01, 2013 | 65.38 | 65.95 | 65.22 | 65.86 | 247,147 | +1.12(+1.72%) |
Jul 31, 2013 | 64.75 | 65.28 | 64.67 | 64.74 | 223,919 | +0.13(+0.20%) |
Jul 30, 2013 | 64.57 | 64.74 | 64.35 | 64.61 | 158,287 | +0.29(+0.46%) |
Jul 29, 2013 | 64.60 | 64.76 | 64.20 | 64.32 | 115,199 | -0.35(-0.55%) |
Jul 26, 2013 | 64.53 | 64.69 | 64.27 | 64.67 | 108,790 | -0.21(-0.32%) |
Jul 25, 2013 | 64.33 | 64.90 | 64.28 | 64.88 | 183,802 | +0.51(+0.79%) |
Jul 24, 2013 | 65.12 | 65.12 | 64.27 | 64.37 | 204,030 | -0.50(-0.77%) |
Jul 23, 2013 | 65.17 | 65.28 | 64.74 | 64.87 | 249,559 | -0.08(-0.12%) |
Jul 22, 2013 | 64.74 | 65.02 | 64.70 | 64.95 | 169,617 | +0.22(+0.35%) |
Jul 19, 2013 | 64.48 | 64.74 | 64.46 | 64.73 | 151,065 | +0.06(+0.09%) |
Jul 18, 2013 | 64.43 | 64.87 | 64.34 | 64.67 | 244,519 | +0.48(+0.74%) |
Jul 17, 2013 | 64.29 | 64.39 | 63.99 | 64.19 | 238,652 | +0.28(+0.43%) |
Jul 16, 2013 | 64.39 | 64.39 | 63.77 | 63.91 | 272,696 | -0.37(-0.58%) |
Jul 15, 2013 | 64.22 | 64.34 | 63.97 | 64.29 | 489,115 | +0.26(+0.41%) |
Jul 12, 2013 | 63.75 | 64.09 | 63.74 | 64.03 | 196,869 | +0.28(+0.43%) |
Jul 11, 2013 | 63.83 | 63.92 | 63.40 | 63.75 | 259,078 | +0.78(+1.24%) |
Jul 10, 2013 | 62.83 | 62.98 | 62.65 | 62.97 | 116,960 | +0.15(+0.23%) |
Jul 09, 2013 | 62.55 | 62.96 | 62.24 | 62.82 | 162,225 | +0.58(+0.93%) |
Jul 08, 2013 | 62.42 | 62.53 | 62.20 | 62.24 | 340,001 | +0.14(+0.22%) |
Jul 05, 2013 | 61.84 | 62.26 | 61.27 | 62.10 | 244,857 | +0.83(+1.36%) |
Jul 03, 2013 | 61.00 | 61.44 | 60.94 | 61.27 | 184,570 | +0.03(+0.04%) |
Jul 02, 2013 | 61.31 | 61.68 | 60.88 | 61.25 | 192,053 | -0.09(-0.14%) |
Jul 01, 2013 | 60.78 | 61.63 | 60.66 | 61.33 | 227,163 | +0.89(+1.47%) |
Jun 28, 2013 | 60.54 | 60.86 | 60.29 | 60.44 | 486,334 | -0.22(-0.37%) |
Jun 27, 2013 | 60.22 | 60.76 | 60.17 | 60.67 | 554,183 | +0.90(+1.51%) |
Jun 26, 2013 | 60.03 | 60.03 | 59.52 | 59.77 | 180,082 | +0.40(+0.67%) |
Jun 25, 2013 | 59.08 | 59.50 | 58.82 | 59.37 | 597,130 | +0.68(+1.15%) |
Jun 24, 2013 | 58.68 | 59.13 | 58.00 | 58.69 | 201,929 | -0.68(-1.14%) |
Jun 21, 2013 | 59.41 | 59.65 | 58.69 | 59.37 | 241,229 | -0.05(-0.08%) |
Jun 20, 2013 | 60.20 | 60.59 | 59.20 | 59.42 | 312,076 | -1.56(-2.56%) |
Jun 19, 2013 | 61.75 | 61.81 | 60.97 | 60.98 | 173,590 | -0.81(-1.32%) |
Jun 18, 2013 | 61.32 | 61.96 | 61.32 | 61.79 | 106,506 | +0.55(+0.91%) |
Jun 17, 2013 | 61.44 | 61.49 | 60.97 | 61.24 | 181,498 | +0.36(+0.60%) |
Jun 14, 2013 | 61.05 | 61.27 | 60.70 | 60.87 | 120,236 | -0.25(-0.41%) |
Jun 13, 2013 | 60.00 | 61.22 | 59.84 | 61.13 | 308,955 | +1.00(+1.66%) |
Jun 12, 2013 | 61.03 | 61.12 | 59.97 | 60.13 | 469,492 | -0.51(-0.84%) |
Jun 11, 2013 | 60.74 | 61.12 | 60.29 | 60.64 | 191,750 | -0.69(-1.13%) |
Jun 10, 2013 | 61.48 | 61.88 | 60.97 | 61.33 | 245,101 | +0.14(+0.23%) |
Jun 07, 2013 | 60.89 | 61.30 | 60.51 | 61.20 | 167,964 | +0.71(+1.17%) |
Jun 06, 2013 | 59.89 | 60.54 | 59.65 | 60.49 | 340,611 | +0.57(+0.95%) |
Jun 05, 2013 | 60.63 | 60.64 | 59.84 | 59.91 | 262,472 | -0.84(-1.38%) |
Jun 04, 2013 | 61.16 | 61.51 | 60.41 | 60.75 | 186,012 | -0.37(-0.61%) |