Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 71.72 | 72.41 | 70.55 | 71.04 | 170,726 | -0.76(-1.06%) |
Aug 29, 2013 | 70.96 | 72.91 | 70.96 | 71.80 | 210,326 | +0.88(+1.24%) |
Aug 28, 2013 | 69.28 | 71.60 | 69.03 | 70.92 | 182,732 | +1.34(+1.93%) |
Aug 27, 2013 | 70.55 | 71.46 | 69.40 | 69.58 | 238,568 | -2.29(-3.19%) |
Aug 26, 2013 | 71.55 | 72.25 | 70.87 | 71.87 | 281,844 | +0.76(+1.07%) |
Aug 23, 2013 | 70.95 | 71.35 | 70.10 | 71.11 | 193,887 | +0.27(+0.38%) |
Aug 22, 2013 | 70.56 | 71.10 | 70.16 | 70.84 | 274,069 | +0.83(+1.19%) |
Aug 21, 2013 | 68.43 | 71.10 | 68.20 | 70.01 | 496,422 | +1.51(+2.20%) |
Aug 20, 2013 | 66.73 | 68.70 | 66.49 | 68.50 | 336,911 | +1.95(+2.93%) |
Aug 19, 2013 | 65.62 | 67.87 | 65.52 | 66.55 | 247,650 | +0.93(+1.42%) |
Aug 16, 2013 | 65.46 | 67.00 | 65.00 | 65.62 | 252,707 | -0.06(-0.09%) |
Aug 15, 2013 | 65.83 | 66.40 | 64.00 | 65.68 | 283,709 | -1.15(-1.72%) |
Aug 14, 2013 | 67.99 | 68.57 | 66.61 | 66.83 | 239,883 | -1.60(-2.34%) |
Aug 13, 2013 | 68.50 | 69.69 | 68.00 | 68.43 | 350,854 | +0.27(+0.40%) |
Aug 12, 2013 | 66.12 | 68.21 | 65.78 | 68.16 | 458,695 | +2.13(+3.23%) |
Aug 09, 2013 | 64.68 | 66.35 | 64.55 | 66.03 | 328,633 | +1.35(+2.09%) |
Aug 08, 2013 | 63.51 | 65.38 | 63.51 | 64.68 | 366,913 | +1.24(+1.95%) |
Aug 07, 2013 | 65.70 | 65.86 | 62.18 | 63.44 | 748,164 | -2.59(-3.92%) |
Aug 06, 2013 | 67.30 | 68.00 | 65.53 | 66.03 | 1,311,234 | -4.47(-6.34%) |
Aug 05, 2013 | 68.50 | 72.08 | 67.96 | 70.50 | 786,686 | +1.91(+2.78%) |
Aug 02, 2013 | 65.11 | 68.60 | 64.75 | 68.59 | 524,924 | +3.48(+5.34%) |
Aug 01, 2013 | 62.25 | 65.99 | 62.05 | 65.11 | 1,796,043 | -2.56(-3.78%) |
Jul 31, 2013 | 66.50 | 69.22 | 66.23 | 67.67 | 691,408 | +1.76(+2.67%) |
Jul 30, 2013 | 65.38 | 67.00 | 65.34 | 65.91 | 419,193 | +0.95(+1.46%) |
Jul 29, 2013 | 64.10 | 66.34 | 63.61 | 64.96 | 407,805 | +0.93(+1.45%) |
Jul 26, 2013 | 63.90 | 64.44 | 63.24 | 64.03 | 115,937 | -0.31(-0.48%) |
Jul 25, 2013 | 63.14 | 64.39 | 62.76 | 64.34 | 183,835 | +0.92(+1.45%) |
Jul 24, 2013 | 64.78 | 64.90 | 63.05 | 63.42 | 144,957 | -1.09(-1.69%) |
Jul 23, 2013 | 64.19 | 64.71 | 63.52 | 64.51 | 183,469 | +0.77(+1.21%) |
Jul 22, 2013 | 63.23 | 65.90 | 62.60 | 63.74 | 514,620 | -0.39(-0.61%) |
Jul 19, 2013 | 63.86 | 64.70 | 61.61 | 64.13 | 234,166 | -0.43(-0.67%) |
Jul 18, 2013 | 64.32 | 64.95 | 63.68 | 64.56 | 245,883 | +0.16(+0.25%) |
Jul 17, 2013 | 63.14 | 64.50 | 63.14 | 64.40 | 263,954 | +1.68(+2.68%) |
Jul 16, 2013 | 64.18 | 64.95 | 61.46 | 62.72 | 632,700 | -1.46(-2.27%) |
Jul 15, 2013 | 64.49 | 64.87 | 63.28 | 64.18 | 267,712 | +0.11(+0.17%) |
Jul 12, 2013 | 64.70 | 64.95 | 63.80 | 64.07 | 311,467 | -0.54(-0.84%) |
Jul 11, 2013 | 64.80 | 65.50 | 64.36 | 64.61 | 325,914 | +1.34(+2.12%) |
Jul 10, 2013 | 63.17 | 64.19 | 62.00 | 63.27 | 470,313 | -0.11(-0.17%) |
Jul 09, 2013 | 64.90 | 64.97 | 63.10 | 63.38 | 406,954 | -0.76(-1.18%) |
Jul 08, 2013 | 65.92 | 65.92 | 64.06 | 64.14 | 259,454 | -1.35(-2.06%) |
Jul 05, 2013 | 66.03 | 66.45 | 64.75 | 65.49 | 245,580 | +0.51(+0.78%) |
Jul 03, 2013 | 62.81 | 65.44 | 62.74 | 64.98 | 205,952 | +1.41(+2.22%) |
Jul 02, 2013 | 66.37 | 66.42 | 62.92 | 63.57 | 617,743 | -2.26(-3.43%) |
Jul 01, 2013 | 66.15 | 66.70 | 64.58 | 65.83 | 381,995 | +0.86(+1.32%) |
Jun 28, 2013 | 66.79 | 67.40 | 64.80 | 64.97 | 1,518,196 | -0.32(-0.49%) |
Jun 26, 2013 | 65.78 | 66.20 | 64.64 | 65.29 | 776,484 | +0.67(+1.04%) |
Jun 25, 2013 | 62.00 | 66.25 | 62.00 | 64.62 | 738,964 | +3.22(+5.24%) |
Jun 24, 2013 | 58.55 | 61.72 | 57.09 | 61.40 | 631,735 | +1.40(+2.33%) |
Jun 21, 2013 | 61.28 | 62.18 | 59.01 | 60.00 | 659,284 | -1.01(-1.66%) |
Jun 20, 2013 | 62.60 | 63.75 | 60.05 | 61.01 | 798,355 | -2.86(-4.48%) |
Jun 19, 2013 | 63.22 | 65.12 | 62.75 | 63.87 | 744,718 | +1.34(+2.14%) |
Jun 18, 2013 | 59.88 | 63.50 | 59.82 | 62.53 | 1,200,684 | +3.07(+5.16%) |
Jun 17, 2013 | 58.02 | 59.74 | 57.80 | 59.46 | 605,280 | +2.31(+4.04%) |
Jun 14, 2013 | 55.60 | 57.58 | 55.35 | 57.15 | 229,252 | +1.78(+3.21%) |
Jun 13, 2013 | 53.86 | 55.69 | 53.52 | 55.37 | 244,302 | +1.95(+3.65%) |
Jun 12, 2013 | 55.58 | 55.69 | 53.41 | 53.42 | 155,086 | -1.40(-2.55%) |
Jun 11, 2013 | 55.18 | 55.64 | 53.38 | 54.82 | 275,646 | -1.33(-2.37%) |
Jun 10, 2013 | 57.00 | 57.34 | 55.96 | 56.15 | 337,709 | -0.41(-0.72%) |
Jun 07, 2013 | 55.06 | 56.61 | 54.40 | 56.56 | 506,128 | +2.15(+3.95%) |
Jun 06, 2013 | 51.66 | 54.41 | 51.66 | 54.41 | 260,607 | +2.89(+5.61%) |
Jun 05, 2013 | 52.68 | 53.08 | 51.46 | 51.52 | 210,389 | -1.48(-2.79%) |
Jun 04, 2013 | 52.90 | 53.82 | 52.30 | 53.00 | 131,361 | +0.04(+0.08%) |