Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 68.65 | 68.75 | 67.45 | 67.87 | 1,238,902 | -0.76(-1.10%) |
Aug 29, 2013 | 67.48 | 69.27 | 67.48 | 68.63 | 1,030,912 | +0.76(+1.13%) |
Aug 28, 2013 | 67.31 | 68.38 | 67.15 | 67.86 | 1,051,059 | +0.56(+0.83%) |
Aug 27, 2013 | 68.50 | 68.83 | 67.30 | 67.30 | 1,199,796 | -2.26(-3.25%) |
Aug 26, 2013 | 70.13 | 70.51 | 69.56 | 69.56 | 829,800 | -0.58(-0.82%) |
Aug 23, 2013 | 70.16 | 70.32 | 69.36 | 70.14 | 674,007 | +0.00(+0.00%) |
Aug 22, 2013 | 69.23 | 70.31 | 68.96 | 70.14 | 815,575 | +1.24(+1.81%) |
Aug 21, 2013 | 69.13 | 69.74 | 68.53 | 68.90 | 984,205 | -0.46(-0.66%) |
Aug 20, 2013 | 68.81 | 69.62 | 68.53 | 69.35 | 1,048,024 | +0.65(+0.95%) |
Aug 19, 2013 | 69.51 | 69.80 | 68.68 | 68.70 | 1,127,455 | -0.81(-1.17%) |
Aug 16, 2013 | 69.09 | 69.91 | 68.94 | 69.51 | 1,369,863 | +0.34(+0.49%) |
Aug 15, 2013 | 70.10 | 70.12 | 68.93 | 69.17 | 1,084,757 | -1.50(-2.12%) |
Aug 14, 2013 | 71.03 | 71.44 | 70.64 | 70.67 | 934,146 | -0.45(-0.63%) |
Aug 13, 2013 | 70.69 | 71.50 | 70.27 | 71.12 | 769,732 | +0.76(+1.07%) |
Aug 12, 2013 | 70.66 | 70.98 | 70.08 | 70.36 | 1,569,414 | -0.61(-0.85%) |
Aug 09, 2013 | 70.72 | 71.31 | 70.51 | 70.97 | 920,597 | +0.13(+0.18%) |
Aug 08, 2013 | 71.28 | 71.51 | 70.14 | 70.84 | 1,001,529 | +0.30(+0.42%) |
Aug 07, 2013 | 70.59 | 70.78 | 69.79 | 70.54 | 1,225,817 | -0.25(-0.36%) |
Aug 06, 2013 | 71.51 | 71.72 | 70.65 | 70.79 | 1,428,559 | -1.02(-1.42%) |
Aug 05, 2013 | 71.45 | 71.85 | 71.09 | 71.81 | 964,998 | -0.05(-0.07%) |
Aug 02, 2013 | 71.43 | 71.87 | 71.24 | 71.86 | 1,058,940 | +0.18(+0.25%) |
Aug 01, 2013 | 70.86 | 71.80 | 70.62 | 71.68 | 1,674,947 | +1.97(+2.83%) |
Jul 31, 2013 | 69.62 | 70.33 | 69.44 | 69.71 | 2,171,935 | +0.02(+0.03%) |
Jul 30, 2013 | 69.08 | 69.79 | 68.74 | 69.68 | 1,869,145 | +1.07(+1.55%) |
Jul 29, 2013 | 68.74 | 68.94 | 68.29 | 68.62 | 1,420,916 | -0.45(-0.65%) |
Jul 26, 2013 | 67.98 | 69.07 | 67.98 | 69.06 | 1,698,209 | +0.45(+0.66%) |
Jul 25, 2013 | 68.07 | 69.13 | 67.69 | 68.61 | 2,773,002 | +1.07(+1.58%) |
Jul 24, 2013 | 68.21 | 68.38 | 67.29 | 67.55 | 2,006,411 | -0.34(-0.50%) |
Jul 23, 2013 | 68.61 | 68.70 | 67.84 | 67.88 | 1,410,326 | -0.54(-0.79%) |
Jul 22, 2013 | 67.71 | 68.51 | 67.60 | 68.42 | 856,940 | +0.82(+1.22%) |
Jul 19, 2013 | 67.69 | 67.99 | 67.23 | 67.60 | 1,260,384 | -0.42(-0.61%) |
Jul 18, 2013 | 67.54 | 68.19 | 67.17 | 68.02 | 1,646,313 | +0.85(+1.27%) |
Jul 17, 2013 | 67.03 | 67.91 | 66.78 | 67.16 | 1,110,130 | +0.27(+0.41%) |
Jul 16, 2013 | 67.62 | 67.91 | 66.76 | 66.89 | 1,256,699 | -0.73(-1.08%) |
Jul 15, 2013 | 68.08 | 68.14 | 67.60 | 67.62 | 1,211,173 | -0.21(-0.31%) |
Jul 12, 2013 | 67.77 | 67.97 | 67.36 | 67.83 | 1,557,030 | +0.11(+0.16%) |
Jul 11, 2013 | 67.49 | 67.81 | 67.07 | 67.72 | 1,431,502 | +1.49(+2.25%) |
Jul 10, 2013 | 66.31 | 66.71 | 65.75 | 66.23 | 1,412,012 | -0.28(-0.42%) |
Jul 09, 2013 | 66.21 | 66.57 | 65.45 | 66.51 | 1,136,119 | +1.05(+1.60%) |
Jul 08, 2013 | 65.69 | 66.09 | 65.32 | 65.46 | 964,109 | +0.38(+0.58%) |
Jul 05, 2013 | 64.25 | 65.10 | 63.90 | 65.09 | 681,690 | +1.55(+2.44%) |
Jul 03, 2013 | 63.44 | 63.70 | 63.04 | 63.53 | 840,599 | -0.55(-0.86%) |
Jul 02, 2013 | 63.73 | 64.55 | 63.59 | 64.08 | 1,313,947 | +0.30(+0.47%) |
Jul 01, 2013 | 63.91 | 64.55 | 63.73 | 63.79 | 1,341,915 | +0.44(+0.69%) |
Jun 28, 2013 | 63.75 | 63.77 | 62.99 | 63.35 | 2,307,778 | -0.63(-0.99%) |
Jun 27, 2013 | 63.43 | 64.02 | 63.19 | 63.98 | 1,377,869 | +1.07(+1.69%) |
Jun 26, 2013 | 62.80 | 63.35 | 62.60 | 62.92 | 1,669,963 | +0.84(+1.35%) |
Jun 25, 2013 | 61.38 | 62.45 | 61.01 | 62.08 | 1,452,637 | +1.42(+2.34%) |
Jun 24, 2013 | 61.29 | 61.40 | 60.13 | 60.66 | 2,096,402 | -1.34(-2.16%) |
Jun 21, 2013 | 62.72 | 62.90 | 61.30 | 62.00 | 3,129,781 | +0.08(+0.13%) |
Jun 20, 2013 | 63.14 | 63.64 | 61.66 | 61.92 | 2,818,817 | -1.93(-3.03%) |
Jun 19, 2013 | 65.20 | 65.59 | 63.85 | 63.86 | 2,118,926 | -1.46(-2.23%) |
Jun 18, 2013 | 64.98 | 65.63 | 64.89 | 65.31 | 1,048,798 | +0.59(+0.91%) |
Jun 17, 2013 | 64.74 | 65.38 | 64.44 | 64.73 | 1,672,002 | +0.61(+0.95%) |
Jun 14, 2013 | 64.88 | 65.09 | 63.83 | 64.11 | 1,916,331 | -0.89(-1.36%) |
Jun 13, 2013 | 63.51 | 65.17 | 63.32 | 65.00 | 999,351 | +1.47(+2.32%) |
Jun 12, 2013 | 65.20 | 65.42 | 63.46 | 63.53 | 1,192,762 | -1.10(-1.71%) |
Jun 11, 2013 | 64.29 | 65.56 | 63.93 | 64.63 | 1,619,061 | -0.49(-0.75%) |
Jun 10, 2013 | 65.38 | 65.53 | 64.60 | 65.12 | 1,453,082 | +0.05(+0.08%) |
Jun 07, 2013 | 64.02 | 65.15 | 63.56 | 65.06 | 1,801,538 | +1.61(+2.53%) |
Jun 06, 2013 | 62.45 | 63.46 | 62.13 | 63.46 | 1,422,019 | +1.01(+1.62%) |
Jun 05, 2013 | 64.08 | 64.16 | 62.38 | 62.45 | 2,087,215 | -1.92(-2.98%) |
Jun 04, 2013 | 63.60 | 64.86 | 63.53 | 64.37 | 2,472,528 | +0.90(+1.42%) |