Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 68.90 | 68.99 | 67.69 | 68.11 | 1,234,500 | -0.76(-1.10%) |
Aug 29, 2013 | 67.72 | 69.51 | 67.72 | 68.87 | 1,027,249 | +0.77(+1.13%) |
Aug 28, 2013 | 67.55 | 68.62 | 67.39 | 68.11 | 1,047,324 | +0.56(+0.83%) |
Aug 27, 2013 | 68.75 | 69.08 | 67.54 | 67.54 | 1,195,532 | -2.27(-3.25%) |
Aug 26, 2013 | 70.38 | 70.76 | 69.81 | 69.81 | 826,852 | -0.58(-0.82%) |
Aug 23, 2013 | 70.41 | 70.57 | 69.61 | 70.39 | 671,612 | +0.00(+0.00%) |
Aug 22, 2013 | 69.48 | 70.56 | 69.20 | 70.39 | 812,677 | +1.25(+1.81%) |
Aug 21, 2013 | 69.38 | 69.99 | 68.77 | 69.14 | 980,708 | -0.46(-0.66%) |
Aug 20, 2013 | 69.05 | 69.87 | 68.78 | 69.60 | 1,044,300 | +0.66(+0.95%) |
Aug 19, 2013 | 69.76 | 70.05 | 68.93 | 68.94 | 1,123,449 | -0.81(-1.17%) |
Aug 16, 2013 | 69.34 | 70.16 | 69.19 | 69.76 | 1,364,995 | +0.34(+0.49%) |
Aug 15, 2013 | 70.35 | 70.37 | 69.18 | 69.42 | 1,080,902 | -1.50(-2.12%) |
Aug 14, 2013 | 71.28 | 71.69 | 70.90 | 70.92 | 930,826 | -0.45(-0.63%) |
Aug 13, 2013 | 70.94 | 71.76 | 70.52 | 71.37 | 766,997 | +0.76(+1.07%) |
Aug 12, 2013 | 70.91 | 71.24 | 70.33 | 70.61 | 1,563,836 | -0.61(-0.85%) |
Aug 09, 2013 | 70.97 | 71.57 | 70.76 | 71.22 | 917,326 | +0.13(+0.18%) |
Aug 08, 2013 | 71.54 | 71.77 | 70.39 | 71.09 | 997,970 | +0.30(+0.42%) |
Aug 07, 2013 | 70.84 | 71.03 | 70.04 | 70.79 | 1,221,461 | -0.25(-0.36%) |
Aug 06, 2013 | 71.77 | 71.98 | 70.90 | 71.05 | 1,423,482 | -1.02(-1.42%) |
Aug 05, 2013 | 71.70 | 72.11 | 71.34 | 72.07 | 961,569 | -0.05(-0.07%) |
Aug 02, 2013 | 71.69 | 72.12 | 71.49 | 72.11 | 1,055,177 | +0.18(+0.25%) |
Aug 01, 2013 | 71.12 | 72.06 | 70.87 | 71.93 | 1,668,995 | +1.98(+2.83%) |
Jul 31, 2013 | 69.87 | 70.58 | 69.69 | 69.96 | 2,164,217 | +0.02(+0.03%) |
Jul 30, 2013 | 69.33 | 70.04 | 68.98 | 69.93 | 1,862,503 | +1.07(+1.55%) |
Jul 29, 2013 | 68.98 | 69.19 | 68.53 | 68.86 | 1,415,866 | -0.45(-0.65%) |
Jul 26, 2013 | 68.22 | 69.32 | 68.22 | 69.31 | 1,692,174 | +0.46(+0.66%) |
Jul 25, 2013 | 68.31 | 69.37 | 67.93 | 68.85 | 2,763,148 | +1.07(+1.58%) |
Jul 24, 2013 | 68.45 | 68.62 | 67.53 | 67.79 | 1,999,281 | -0.34(-0.50%) |
Jul 23, 2013 | 68.85 | 68.94 | 68.08 | 68.12 | 1,405,314 | -0.54(-0.79%) |
Jul 22, 2013 | 67.95 | 68.75 | 67.84 | 68.67 | 853,895 | +0.83(+1.22%) |
Jul 19, 2013 | 67.93 | 68.23 | 67.47 | 67.84 | 1,255,905 | -0.42(-0.61%) |
Jul 18, 2013 | 67.78 | 68.43 | 67.41 | 68.26 | 1,640,463 | +0.86(+1.27%) |
Jul 17, 2013 | 67.27 | 68.15 | 67.02 | 67.40 | 1,106,185 | +0.28(+0.41%) |
Jul 16, 2013 | 67.86 | 68.15 | 67.00 | 67.13 | 1,252,234 | -0.73(-1.08%) |
Jul 15, 2013 | 68.32 | 68.38 | 67.84 | 67.86 | 1,206,869 | -0.21(-0.31%) |
Jul 12, 2013 | 68.01 | 68.21 | 67.61 | 68.07 | 1,551,497 | +0.11(+0.16%) |
Jul 11, 2013 | 67.73 | 68.05 | 67.31 | 67.96 | 1,426,415 | +1.49(+2.25%) |
Jul 10, 2013 | 66.54 | 66.94 | 65.99 | 66.47 | 1,406,994 | -0.28(-0.42%) |
Jul 09, 2013 | 66.45 | 66.81 | 65.69 | 66.75 | 1,132,082 | +1.05(+1.60%) |
Jul 08, 2013 | 65.92 | 66.32 | 65.55 | 65.70 | 960,683 | +0.38(+0.58%) |
Jul 05, 2013 | 64.48 | 65.33 | 64.12 | 65.32 | 679,268 | +1.56(+2.44%) |
Jul 03, 2013 | 63.67 | 63.93 | 63.27 | 63.76 | 837,612 | -0.55(-0.86%) |
Jul 02, 2013 | 63.96 | 64.78 | 63.82 | 64.31 | 1,309,278 | +0.30(+0.47%) |
Jul 01, 2013 | 64.14 | 64.78 | 63.96 | 64.01 | 1,337,147 | +0.44(+0.69%) |
Jun 28, 2013 | 63.98 | 64.00 | 63.22 | 63.57 | 2,299,577 | -0.64(-0.99%) |
Jun 27, 2013 | 63.66 | 64.25 | 63.42 | 64.21 | 1,372,973 | +1.07(+1.69%) |
Jun 26, 2013 | 63.02 | 63.58 | 62.82 | 63.14 | 1,664,028 | +0.84(+1.35%) |
Jun 25, 2013 | 61.60 | 62.67 | 61.23 | 62.30 | 1,447,475 | +1.42(+2.34%) |
Jun 24, 2013 | 61.51 | 61.62 | 60.34 | 60.88 | 2,088,953 | -1.34(-2.16%) |
Jun 21, 2013 | 62.94 | 63.12 | 61.51 | 62.22 | 3,118,659 | +0.08(+0.13%) |
Jun 20, 2013 | 63.37 | 63.87 | 61.88 | 62.14 | 2,808,800 | -1.94(-3.03%) |
Jun 19, 2013 | 65.43 | 65.83 | 64.08 | 64.08 | 2,111,396 | -1.46(-2.23%) |
Jun 18, 2013 | 65.21 | 65.87 | 65.12 | 65.55 | 1,045,071 | +0.59(+0.91%) |
Jun 17, 2013 | 64.97 | 65.61 | 64.67 | 64.96 | 1,666,060 | +0.61(+0.95%) |
Jun 14, 2013 | 65.11 | 65.33 | 64.06 | 64.34 | 1,909,521 | -0.89(-1.36%) |
Jun 13, 2013 | 63.74 | 65.40 | 63.55 | 65.23 | 995,800 | +1.48(+2.32%) |
Jun 12, 2013 | 65.44 | 65.66 | 63.69 | 63.75 | 1,188,524 | -1.11(-1.71%) |
Jun 11, 2013 | 64.52 | 65.79 | 64.15 | 64.86 | 1,613,308 | -0.49(-0.75%) |
Jun 10, 2013 | 65.62 | 65.77 | 64.83 | 65.35 | 1,447,918 | +0.05(+0.08%) |
Jun 07, 2013 | 64.25 | 65.38 | 63.79 | 65.29 | 1,795,136 | +1.61(+2.53%) |
Jun 06, 2013 | 62.67 | 63.68 | 62.35 | 63.68 | 1,416,966 | +1.01(+1.62%) |
Jun 05, 2013 | 64.30 | 64.39 | 62.60 | 62.67 | 2,079,798 | -1.93(-2.98%) |
Jun 04, 2013 | 63.82 | 65.09 | 63.75 | 64.59 | 2,463,742 | +0.90(+1.42%) |