Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 62.70 | 62.85 | 62.21 | 62.57 | 634,597 | +0.15(+0.24%) |
Aug 29, 2013 | 62.18 | 62.69 | 62.04 | 62.42 | 713,268 | +0.25(+0.41%) |
Aug 28, 2013 | 62.31 | 62.89 | 62.03 | 62.17 | 480,630 | -0.07(-0.12%) |
Aug 27, 2013 | 63.37 | 63.42 | 62.07 | 62.24 | 737,365 | -1.52(-2.38%) |
Aug 26, 2013 | 63.88 | 64.25 | 63.69 | 63.76 | 696,004 | -0.08(-0.13%) |
Aug 23, 2013 | 64.64 | 65.05 | 63.53 | 63.84 | 726,270 | -0.92(-1.42%) |
Aug 22, 2013 | 64.43 | 65.41 | 64.02 | 64.76 | 538,849 | +0.34(+0.52%) |
Aug 21, 2013 | 65.36 | 65.45 | 64.24 | 64.43 | 739,144 | -1.03(-1.58%) |
Aug 20, 2013 | 65.93 | 66.44 | 64.76 | 65.46 | 1,214,401 | +0.64(+0.99%) |
Aug 19, 2013 | 66.36 | 66.69 | 64.55 | 64.82 | 1,672,832 | -1.84(-2.76%) |
Aug 16, 2013 | 69.04 | 69.32 | 66.61 | 66.66 | 1,123,520 | -2.67(-3.85%) |
Aug 15, 2013 | 68.71 | 71.30 | 68.10 | 69.32 | 2,799,538 | +4.54(+7.00%) |
Aug 14, 2013 | 64.84 | 65.43 | 63.51 | 64.79 | 1,233,743 | -0.72(-1.10%) |
Aug 13, 2013 | 66.07 | 66.36 | 65.24 | 65.51 | 722,586 | -0.79(-1.19%) |
Aug 12, 2013 | 65.35 | 66.68 | 64.38 | 66.30 | 570,023 | +0.54(+0.82%) |
Aug 09, 2013 | 65.98 | 66.21 | 65.03 | 65.75 | 469,407 | -0.52(-0.78%) |
Aug 08, 2013 | 66.72 | 67.17 | 66.04 | 66.27 | 463,361 | -0.08(-0.12%) |
Aug 07, 2013 | 67.03 | 67.07 | 65.99 | 66.35 | 391,647 | -1.11(-1.64%) |
Aug 06, 2013 | 68.14 | 69.39 | 66.55 | 67.46 | 982,655 | -2.07(-2.97%) |
Aug 05, 2013 | 69.79 | 69.89 | 69.29 | 69.53 | 443,952 | -0.42(-0.60%) |
Aug 02, 2013 | 70.18 | 70.34 | 69.46 | 69.95 | 382,747 | -0.39(-0.55%) |
Aug 01, 2013 | 69.55 | 70.68 | 69.47 | 70.33 | 513,834 | +1.06(+1.53%) |
Jul 31, 2013 | 68.27 | 70.02 | 67.90 | 69.27 | 631,673 | +1.35(+1.98%) |
Jul 30, 2013 | 67.19 | 68.13 | 66.82 | 67.93 | 332,957 | +1.01(+1.51%) |
Jul 29, 2013 | 67.28 | 67.48 | 66.86 | 66.92 | 204,934 | -0.23(-0.34%) |
Jul 26, 2013 | 66.90 | 67.24 | 66.29 | 67.15 | 423,489 | +0.03(+0.05%) |
Jul 25, 2013 | 67.76 | 68.03 | 66.81 | 67.12 | 602,568 | -0.82(-1.21%) |
Jul 24, 2013 | 68.04 | 68.37 | 67.60 | 67.94 | 389,664 | +0.13(+0.19%) |
Jul 23, 2013 | 68.36 | 68.65 | 67.56 | 67.81 | 507,364 | -0.42(-0.61%) |
Jul 22, 2013 | 68.08 | 68.51 | 67.81 | 68.22 | 364,670 | +0.41(+0.60%) |
Jul 19, 2013 | 67.54 | 68.01 | 67.44 | 67.81 | 563,001 | +0.21(+0.32%) |
Jul 18, 2013 | 67.53 | 67.92 | 67.26 | 67.60 | 403,647 | +0.17(+0.26%) |
Jul 17, 2013 | 67.76 | 67.92 | 67.26 | 67.43 | 457,382 | -0.09(-0.13%) |
Jul 16, 2013 | 68.45 | 68.79 | 67.43 | 67.52 | 533,436 | -1.05(-1.53%) |
Jul 15, 2013 | 68.99 | 69.27 | 68.31 | 68.57 | 425,919 | -0.33(-0.48%) |
Jul 12, 2013 | 69.18 | 69.65 | 68.76 | 68.90 | 546,908 | -0.32(-0.46%) |
Jul 11, 2013 | 70.36 | 70.51 | 69.12 | 69.22 | 634,953 | -0.34(-0.48%) |
Jul 10, 2013 | 70.35 | 70.35 | 69.36 | 69.55 | 726,318 | -0.92(-1.30%) |
Jul 09, 2013 | 71.15 | 70.73 | 70.05 | 70.47 | 431,946 | -0.26(-0.37%) |
Jul 08, 2013 | 69.19 | 70.85 | 69.10 | 70.73 | 394,161 | +1.81(+2.63%) |
Jul 05, 2013 | 68.27 | 69.09 | 67.67 | 68.92 | 304,447 | +1.22(+1.81%) |
Jul 03, 2013 | 67.19 | 67.78 | 66.67 | 67.70 | 313,977 | +0.19(+0.28%) |
Jul 02, 2013 | 67.31 | 67.88 | 66.80 | 67.51 | 612,323 | +0.09(+0.13%) |
Jul 01, 2013 | 67.58 | 68.27 | 67.21 | 67.42 | 344,015 | +0.16(+0.24%) |
Jun 28, 2013 | 66.97 | 67.51 | 66.65 | 67.26 | 656,840 | +0.05(+0.07%) |
Jun 27, 2013 | 67.83 | 68.09 | 67.01 | 67.21 | 451,298 | -0.23(-0.34%) |
Jun 26, 2013 | 67.72 | 67.75 | 66.51 | 67.44 | 330,660 | +0.21(+0.31%) |
Jun 25, 2013 | 66.38 | 67.38 | 66.36 | 67.23 | 387,902 | +1.48(+2.26%) |
Jun 24, 2013 | 65.20 | 66.28 | 64.75 | 65.75 | 610,314 | -0.23(-0.35%) |
Jun 21, 2013 | 66.63 | 66.89 | 65.60 | 65.98 | 728,794 | -0.58(-0.87%) |
Jun 20, 2013 | 69.08 | 69.47 | 66.30 | 66.56 | 496,244 | -2.85(-4.11%) |
Jun 19, 2013 | 70.31 | 70.77 | 69.38 | 69.41 | 248,021 | -1.19(-1.68%) |
Jun 18, 2013 | 69.97 | 70.61 | 69.68 | 70.60 | 556,436 | +0.93(+1.34%) |
Jun 17, 2013 | 68.83 | 70.07 | 68.83 | 69.67 | 411,598 | +0.93(+1.36%) |
Jun 14, 2013 | 68.95 | 69.50 | 68.52 | 68.73 | 262,976 | -0.68(-0.98%) |
Jun 13, 2013 | 68.19 | 69.49 | 67.95 | 69.41 | 489,393 | +1.34(+1.96%) |
Jun 12, 2013 | 68.74 | 69.06 | 67.69 | 68.08 | 340,265 | -0.34(-0.49%) |
Jun 11, 2013 | 68.91 | 69.32 | 68.17 | 68.41 | 374,469 | -1.36(-1.95%) |
Jun 10, 2013 | 70.29 | 70.72 | 69.59 | 69.77 | 483,692 | -0.23(-0.33%) |
Jun 07, 2013 | 69.87 | 70.58 | 69.61 | 70.00 | 597,862 | +0.13(+0.19%) |
Jun 06, 2013 | 69.72 | 70.29 | 68.95 | 69.87 | 682,485 | +0.25(+0.35%) |
Jun 05, 2013 | 71.14 | 71.75 | 69.59 | 69.63 | 551,072 | -1.56(-2.19%) |
Jun 04, 2013 | 73.40 | 74.56 | 70.93 | 71.18 | 1,329,234 | -3.80(-5.06%) |