Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 64.45 | 65.25 | 64.00 | 64.33 | 713,456 | -0.08(-0.12%) |
Aug 29, 2013 | 63.80 | 64.99 | 63.77 | 64.41 | 487,746 | +0.64(+1.00%) |
Aug 28, 2013 | 63.92 | 64.95 | 63.58 | 63.77 | 623,002 | -0.10(-0.16%) |
Aug 27, 2013 | 63.34 | 64.05 | 62.56 | 63.87 | 717,629 | +0.84(+1.33%) |
Aug 26, 2013 | 63.50 | 63.50 | 62.76 | 63.03 | 590,105 | -0.38(-0.60%) |
Aug 23, 2013 | 63.11 | 63.92 | 63.02 | 63.41 | 691,340 | +0.29(+0.46%) |
Aug 22, 2013 | 64.36 | 64.96 | 62.64 | 63.12 | 1,352,528 | -0.98(-1.53%) |
Aug 21, 2013 | 64.68 | 65.13 | 63.93 | 64.10 | 984,349 | -0.58(-0.90%) |
Aug 20, 2013 | 64.00 | 64.95 | 63.87 | 64.68 | 664,710 | +0.66(+1.03%) |
Aug 19, 2013 | 65.80 | 66.70 | 63.87 | 64.02 | 1,081,118 | -1.45(-2.21%) |
Aug 16, 2013 | 65.27 | 66.12 | 65.16 | 65.47 | 855,528 | +0.26(+0.40%) |
Aug 15, 2013 | 65.49 | 66.21 | 64.74 | 65.21 | 1,837,062 | -0.42(-0.64%) |
Aug 14, 2013 | 65.34 | 65.95 | 64.51 | 65.63 | 929,878 | +0.38(+0.58%) |
Aug 13, 2013 | 65.42 | 65.57 | 64.57 | 65.25 | 944,006 | -0.04(-0.06%) |
Aug 12, 2013 | 65.52 | 66.23 | 64.94 | 65.29 | 1,082,224 | -0.76(-1.15%) |
Aug 09, 2013 | 66.49 | 67.86 | 65.74 | 66.05 | 901,499 | -0.18(-0.27%) |
Aug 08, 2013 | 68.23 | 68.39 | 65.74 | 66.23 | 2,238,714 | +0.02(+0.03%) |
Aug 07, 2013 | 65.00 | 67.90 | 64.00 | 66.21 | 4,588,310 | +1.20(+1.85%) |
Aug 06, 2013 | 65.17 | 65.91 | 64.11 | 65.01 | 1,264,085 | -0.07(-0.11%) |
Aug 05, 2013 | 64.98 | 65.28 | 63.90 | 65.08 | 1,209,814 | +0.17(+0.26%) |
Aug 02, 2013 | 65.28 | 65.37 | 64.26 | 64.91 | 957,486 | -0.50(-0.76%) |
Aug 01, 2013 | 66.58 | 66.97 | 64.19 | 65.41 | 1,574,545 | -1.33(-1.99%) |
Jul 31, 2013 | 64.41 | 67.42 | 63.91 | 66.74 | 1,920,692 | +2.26(+3.50%) |
Jul 30, 2013 | 63.79 | 65.00 | 63.16 | 64.48 | 1,030,680 | +0.84(+1.32%) |
Jul 29, 2013 | 63.85 | 64.05 | 63.00 | 63.64 | 1,253,817 | -0.20(-0.31%) |
Jul 26, 2013 | 62.74 | 64.32 | 62.56 | 63.84 | 660,342 | +1.10(+1.75%) |
Jul 25, 2013 | 63.07 | 63.48 | 62.70 | 62.74 | 922,734 | -0.45(-0.71%) |
Jul 24, 2013 | 63.03 | 63.46 | 62.79 | 63.19 | 863,167 | +0.19(+0.30%) |
Jul 23, 2013 | 62.66 | 63.32 | 62.23 | 63.00 | 1,453,417 | +0.57(+0.91%) |
Jul 22, 2013 | 61.99 | 62.50 | 61.81 | 62.43 | 1,073,063 | +0.47(+0.76%) |
Jul 19, 2013 | 62.23 | 62.41 | 61.57 | 61.96 | 1,671,694 | -0.05(-0.08%) |
Jul 18, 2013 | 62.88 | 63.29 | 62.01 | 62.01 | 684,018 | -0.76(-1.21%) |
Jul 17, 2013 | 62.67 | 62.91 | 61.86 | 62.77 | 592,623 | +0.99(+1.60%) |
Jul 16, 2013 | 63.82 | 63.82 | 61.57 | 61.78 | 805,326 | -1.40(-2.22%) |
Jul 15, 2013 | 64.62 | 64.62 | 62.82 | 63.18 | 1,075,442 | -1.47(-2.27%) |
Jul 12, 2013 | 64.84 | 65.19 | 63.95 | 64.65 | 700,284 | -0.32(-0.49%) |
Jul 11, 2013 | 65.00 | 65.40 | 63.83 | 64.97 | 1,607,218 | +0.80(+1.25%) |
Jul 10, 2013 | 62.52 | 64.44 | 62.38 | 64.17 | 1,706,358 | +1.74(+2.79%) |
Jul 09, 2013 | 60.63 | 63.12 | 59.95 | 62.43 | 2,242,962 | +2.48(+4.14%) |
Jul 08, 2013 | 60.10 | 60.44 | 59.41 | 59.95 | 702,326 | +0.03(+0.05%) |
Jul 05, 2013 | 59.74 | 60.17 | 58.93 | 59.92 | 421,800 | +0.49(+0.82%) |
Jul 03, 2013 | 59.31 | 59.81 | 59.31 | 59.43 | 375,084 | -0.46(-0.77%) |
Jul 02, 2013 | 60.94 | 61.00 | 59.44 | 59.89 | 1,532,787 | -0.96(-1.58%) |
Jul 01, 2013 | 60.00 | 61.16 | 59.73 | 60.85 | 1,320,034 | +1.03(+1.72%) |
Jun 28, 2013 | 59.69 | 59.98 | 59.19 | 59.82 | 1,274,288 | +0.06(+0.10%) |
Jun 27, 2013 | 59.30 | 60.15 | 59.07 | 59.76 | 1,456,251 | +0.72(+1.22%) |
Jun 26, 2013 | 58.14 | 59.30 | 57.59 | 59.04 | 1,474,681 | +1.08(+1.86%) |
Jun 25, 2013 | 56.31 | 57.97 | 56.31 | 57.96 | 1,068,140 | +1.96(+3.50%) |
Jun 24, 2013 | 55.44 | 56.78 | 54.59 | 56.00 | 2,392,385 | +0.33(+0.59%) |
Jun 21, 2013 | 54.13 | 55.83 | 53.11 | 55.67 | 9,611,853 | +1.66(+3.07%) |
Jun 20, 2013 | 56.00 | 56.13 | 53.88 | 54.01 | 1,541,481 | -2.25(-4.00%) |
Jun 19, 2013 | 56.50 | 57.02 | 56.25 | 56.26 | 1,081,885 | -0.41(-0.72%) |
Jun 18, 2013 | 56.55 | 56.93 | 56.23 | 56.67 | 1,056,281 | +0.20(+0.35%) |
Jun 17, 2013 | 57.40 | 57.60 | 56.07 | 56.47 | 1,055,549 | -0.53(-0.93%) |
Jun 14, 2013 | 57.77 | 57.77 | 56.26 | 57.00 | 1,979,365 | -0.90(-1.55%) |
Jun 13, 2013 | 57.77 | 58.05 | 56.83 | 57.90 | 640,726 | -0.07(-0.12%) |
Jun 12, 2013 | 58.02 | 59.07 | 57.76 | 57.97 | 579,735 | +0.32(+0.56%) |
Jun 11, 2013 | 56.99 | 58.95 | 56.57 | 57.65 | 1,029,892 | +0.35(+0.61%) |
Jun 10, 2013 | 58.07 | 58.17 | 57.05 | 57.30 | 613,746 | -0.77(-1.33%) |
Jun 07, 2013 | 57.90 | 58.42 | 57.53 | 58.07 | 325,157 | +0.65(+1.13%) |
Jun 06, 2013 | 57.24 | 57.44 | 56.28 | 57.42 | 692,055 | -0.09(-0.16%) |
Jun 05, 2013 | 57.98 | 57.98 | 56.73 | 57.51 | 710,075 | -0.64(-1.10%) |
Jun 04, 2013 | 58.33 | 58.57 | 57.16 | 58.15 | 587,047 | -0.16(-0.27%) |