Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.65 | 67.47 | 66.51 | 67.11 | 262,007 | +0.27(+0.40%) |
Aug 29, 2013 | 65.69 | 66.88 | 65.69 | 66.84 | 24,959 | +1.06(+1.61%) |
Aug 28, 2013 | 66.03 | 66.03 | 65.52 | 65.79 | 6,810 | -0.75(-1.13%) |
Aug 27, 2013 | 65.70 | 66.66 | 65.46 | 66.54 | 36,087 | +1.31(+2.01%) |
Aug 26, 2013 | 65.05 | 65.22 | 64.80 | 65.22 | 4,944 | +0.40(+0.62%) |
Aug 23, 2013 | 63.36 | 64.82 | 63.36 | 64.82 | 24,935 | +1.28(+2.02%) |
Aug 22, 2013 | 62.64 | 63.54 | 62.57 | 63.54 | 21,395 | +1.25(+2.01%) |
Aug 21, 2013 | 62.90 | 63.39 | 62.29 | 62.29 | 18,188 | -1.12(-1.76%) |
Aug 20, 2013 | 62.88 | 63.44 | 62.88 | 63.40 | 48,296 | +0.79(+1.26%) |
Aug 19, 2013 | 63.25 | 63.25 | 62.44 | 62.62 | 519,069 | -0.93(-1.46%) |
Aug 16, 2013 | 63.96 | 63.96 | 62.96 | 63.55 | 9,929 | -0.38(-0.60%) |
Aug 15, 2013 | 64.23 | 64.76 | 63.88 | 63.93 | 49,462 | -1.42(-2.18%) |
Aug 14, 2013 | 65.29 | 65.55 | 65.08 | 65.35 | 438,390 | +0.11(+0.17%) |
Aug 13, 2013 | 65.35 | 65.60 | 65.06 | 65.24 | 49,806 | -1.45(-2.17%) |
Aug 12, 2013 | 67.83 | 67.88 | 66.69 | 66.69 | 18,954 | -0.83(-1.23%) |
Aug 09, 2013 | 66.96 | 67.52 | 66.96 | 67.52 | 2,217 | +0.22(+0.32%) |
Aug 08, 2013 | 67.45 | 67.96 | 67.20 | 67.30 | 11,384 | +0.23(+0.34%) |
Aug 07, 2013 | 66.72 | 67.17 | 66.72 | 67.08 | 7,155 | +0.79(+1.20%) |
Aug 06, 2013 | 65.67 | 66.35 | 65.67 | 66.28 | 31,423 | +0.28(+0.43%) |
Aug 05, 2013 | 66.54 | 66.54 | 65.86 | 66.00 | 21,636 | -1.03(-1.54%) |
Aug 02, 2013 | 66.69 | 67.03 | 66.56 | 67.03 | 22,196 | +0.94(+1.42%) |
Aug 01, 2013 | 66.99 | 66.99 | 65.59 | 66.09 | 56,456 | -1.93(-2.83%) |
Jul 31, 2013 | 66.55 | 68.28 | 66.10 | 68.02 | 15,371 | +0.47(+0.70%) |
Jul 30, 2013 | 67.86 | 67.92 | 67.28 | 67.55 | 7,638 | -0.02(-0.03%) |
Jul 29, 2013 | 68.13 | 68.13 | 67.38 | 67.57 | 12,328 | -0.79(-1.15%) |
Jul 26, 2013 | 68.20 | 68.49 | 68.01 | 68.36 | 7,587 | +0.57(+0.84%) |
Jul 25, 2013 | 67.54 | 67.79 | 67.20 | 67.79 | 5,300 | -0.01(-0.01%) |
Jul 24, 2013 | 68.11 | 68.17 | 67.41 | 67.80 | 25,777 | -1.47(-2.12%) |
Jul 23, 2013 | 68.84 | 69.45 | 68.79 | 69.27 | 15,906 | -0.59(-0.85%) |
Jul 22, 2013 | 70.11 | 70.11 | 69.56 | 69.86 | 5,932 | +0.43(+0.63%) |
Jul 19, 2013 | 68.49 | 69.42 | 68.49 | 69.42 | 39,700 | +1.78(+2.64%) |
Jul 18, 2013 | 68.88 | 68.88 | 67.63 | 67.64 | 12,305 | -1.60(-2.32%) |
Jul 17, 2013 | 69.35 | 69.74 | 69.24 | 69.24 | 22,007 | +0.05(+0.07%) |
Jul 16, 2013 | 69.06 | 69.26 | 68.96 | 69.20 | 21,316 | +0.49(+0.72%) |
Jul 15, 2013 | 68.15 | 68.79 | 68.15 | 68.70 | 11,745 | +0.44(+0.65%) |
Jul 12, 2013 | 68.76 | 69.03 | 67.93 | 68.26 | 214,813 | +0.06(+0.09%) |
Jul 11, 2013 | 68.19 | 68.47 | 67.21 | 68.20 | 634,438 | +1.30(+1.94%) |
Jul 10, 2013 | 68.15 | 68.15 | 66.72 | 66.90 | 67,533 | -1.18(-1.74%) |
Jul 09, 2013 | 68.15 | 68.31 | 67.86 | 68.09 | 16,437 | -0.10(-0.14%) |
Jul 08, 2013 | 68.04 | 68.46 | 67.95 | 68.19 | 28,100 | +0.70(+1.03%) |
Jul 05, 2013 | 68.48 | 68.48 | 67.41 | 67.49 | 12,276 | -3.80(-5.33%) |
Jul 03, 2013 | 71.45 | 71.45 | 71.09 | 71.29 | 3,677 | -0.47(-0.66%) |
Jul 02, 2013 | 71.54 | 71.99 | 71.43 | 71.76 | 22,010 | +0.66(+0.93%) |
Jul 01, 2013 | 70.51 | 71.30 | 70.51 | 71.10 | 15,895 | +0.29(+0.40%) |
Jun 28, 2013 | 69.39 | 71.28 | 69.35 | 70.82 | 23,903 | +1.41(+2.03%) |
Jun 26, 2013 | 70.11 | 70.13 | 69.14 | 69.41 | 43,065 | +0.25(+0.37%) |
Jun 25, 2013 | 70.06 | 70.08 | 69.03 | 69.15 | 26,762 | -1.00(-1.42%) |
Jun 24, 2013 | 69.21 | 70.51 | 68.73 | 70.15 | 93,758 | +0.66(+0.95%) |
Jun 21, 2013 | 70.94 | 71.21 | 69.48 | 69.49 | 74,918 | -1.75(-2.45%) |
Jun 20, 2013 | 71.61 | 72.05 | 70.10 | 71.24 | 90,503 | -1.93(-2.64%) |
Jun 19, 2013 | 74.07 | 74.54 | 71.61 | 73.17 | 58,299 | -0.58(-0.79%) |
Jun 18, 2013 | 73.15 | 74.10 | 73.15 | 73.76 | 13,714 | +0.06(+0.08%) |
Jun 17, 2013 | 74.68 | 74.68 | 73.52 | 73.70 | 8,325 | -0.63(-0.85%) |
Jun 14, 2013 | 74.84 | 75.05 | 74.33 | 74.33 | 16,417 | -0.08(-0.10%) |
Jun 13, 2013 | 74.09 | 74.63 | 73.74 | 74.40 | 18,700 | +1.44(+1.97%) |
Jun 12, 2013 | 73.81 | 74.46 | 72.93 | 72.96 | 49,213 | -1.68(-2.25%) |
Jun 11, 2013 | 73.09 | 74.64 | 72.80 | 74.64 | 15,922 | +1.45(+1.98%) |
Jun 10, 2013 | 73.14 | 73.62 | 72.75 | 73.20 | 32,929 | -0.67(-0.90%) |
Jun 07, 2013 | 74.85 | 75.33 | 73.66 | 73.86 | 37,852 | -1.94(-2.56%) |
Jun 06, 2013 | 75.69 | 77.37 | 75.05 | 75.81 | 17,284 | +0.10(+0.13%) |
Jun 05, 2013 | 75.02 | 75.71 | 74.87 | 75.71 | 20,233 | +1.46(+1.97%) |
Jun 04, 2013 | 74.74 | 75.12 | 74.25 | 74.25 | 6,079 | -1.32(-1.75%) |