Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 70.77 | 70.78 | 69.82 | 70.02 | 803,723 | -0.48(-0.69%) |
Aug 29, 2013 | 69.81 | 71.21 | 69.63 | 70.51 | 3,284,094 | +0.55(+0.79%) |
Aug 28, 2013 | 69.57 | 70.08 | 69.26 | 69.96 | 1,248,651 | +0.48(+0.70%) |
Aug 27, 2013 | 70.47 | 70.52 | 69.28 | 69.47 | 951,148 | -1.81(-2.55%) |
Aug 26, 2013 | 71.80 | 71.98 | 71.14 | 71.29 | 628,857 | -0.66(-0.91%) |
Aug 23, 2013 | 72.03 | 72.25 | 71.49 | 71.94 | 740,570 | -0.02(-0.03%) |
Aug 22, 2013 | 71.17 | 72.18 | 71.17 | 71.97 | 692,145 | +0.97(+1.36%) |
Aug 21, 2013 | 71.20 | 71.86 | 70.79 | 71.00 | 817,319 | -0.25(-0.35%) |
Aug 20, 2013 | 70.79 | 71.54 | 70.62 | 71.25 | 965,310 | +0.47(+0.66%) |
Aug 19, 2013 | 71.30 | 71.38 | 70.45 | 70.78 | 5,561,766 | -0.51(-0.71%) |
Aug 16, 2013 | 71.13 | 71.82 | 70.96 | 71.29 | 717,989 | -0.10(-0.14%) |
Aug 15, 2013 | 71.45 | 71.57 | 70.69 | 71.39 | 1,074,835 | -0.86(-1.19%) |
Aug 14, 2013 | 73.12 | 73.50 | 71.92 | 72.25 | 1,081,016 | -0.69(-0.95%) |
Aug 13, 2013 | 72.52 | 73.45 | 72.10 | 72.94 | 1,914,262 | +0.51(+0.70%) |
Aug 12, 2013 | 70.10 | 72.81 | 70.01 | 72.43 | 2,631,367 | +2.13(+3.03%) |
Aug 09, 2013 | 70.29 | 70.50 | 69.77 | 70.30 | 715,311 | +0.02(+0.02%) |
Aug 08, 2013 | 69.85 | 70.94 | 69.85 | 70.29 | 988,772 | -0.16(-0.22%) |
Aug 07, 2013 | 70.09 | 70.52 | 69.64 | 70.44 | 1,052,842 | +0.06(+0.08%) |
Aug 06, 2013 | 71.25 | 71.44 | 70.19 | 70.38 | 757,105 | -0.97(-1.36%) |
Aug 05, 2013 | 71.66 | 72.15 | 71.22 | 71.35 | 1,111,729 | -0.61(-0.84%) |
Aug 02, 2013 | 71.04 | 72.01 | 70.72 | 71.96 | 1,172,364 | +0.53(+0.74%) |
Aug 01, 2013 | 69.99 | 71.56 | 69.80 | 71.44 | 1,238,804 | +1.94(+2.79%) |
Jul 31, 2013 | 68.87 | 69.91 | 68.70 | 69.50 | 1,132,713 | +0.67(+0.97%) |
Jul 30, 2013 | 69.06 | 69.31 | 68.53 | 68.83 | 725,254 | -0.21(-0.30%) |
Jul 29, 2013 | 68.81 | 69.29 | 68.15 | 69.04 | 1,072,090 | +0.03(+0.05%) |
Jul 26, 2013 | 68.78 | 69.60 | 68.25 | 69.00 | 2,246,681 | +1.24(+1.83%) |
Jul 25, 2013 | 67.30 | 67.96 | 66.74 | 67.76 | 1,421,992 | +0.00(+0.00%) |
Jul 24, 2013 | 69.05 | 69.19 | 67.53 | 67.76 | 1,538,769 | -1.13(-1.65%) |
Jul 23, 2013 | 68.65 | 69.18 | 68.38 | 68.90 | 1,368,822 | +0.35(+0.52%) |
Jul 22, 2013 | 68.26 | 68.82 | 68.16 | 68.54 | 1,233,761 | +0.28(+0.41%) |
Jul 19, 2013 | 67.24 | 68.27 | 66.93 | 68.27 | 1,168,860 | +1.09(+1.63%) |
Jul 18, 2013 | 66.53 | 67.46 | 66.53 | 67.17 | 1,002,876 | +0.64(+0.97%) |
Jul 17, 2013 | 67.22 | 67.32 | 66.38 | 66.53 | 755,038 | -0.41(-0.62%) |
Jul 16, 2013 | 67.44 | 67.71 | 66.62 | 66.94 | 660,296 | -0.57(-0.84%) |
Jul 15, 2013 | 67.67 | 67.85 | 67.32 | 67.51 | 1,088,074 | -0.08(-0.12%) |
Jul 12, 2013 | 66.80 | 67.63 | 66.62 | 67.59 | 1,081,705 | +0.63(+0.94%) |
Jul 11, 2013 | 66.71 | 67.14 | 66.45 | 66.96 | 1,078,098 | +1.29(+1.96%) |
Jul 10, 2013 | 66.11 | 66.48 | 65.32 | 65.67 | 1,198,621 | -0.51(-0.77%) |
Jul 09, 2013 | 65.60 | 66.57 | 65.60 | 66.18 | 951,338 | +1.04(+1.60%) |
Jul 08, 2013 | 65.42 | 65.55 | 65.00 | 65.14 | 811,201 | +0.20(+0.30%) |
Jul 05, 2013 | 64.65 | 65.00 | 64.21 | 64.94 | 579,120 | +0.95(+1.49%) |
Jul 03, 2013 | 63.65 | 64.21 | 63.25 | 63.99 | 407,952 | +0.11(+0.17%) |
Jul 02, 2013 | 64.25 | 64.79 | 63.66 | 63.88 | 1,116,230 | -0.47(-0.73%) |
Jul 01, 2013 | 63.99 | 64.72 | 63.87 | 64.35 | 825,259 | +0.86(+1.36%) |
Jun 28, 2013 | 64.03 | 64.12 | 63.31 | 63.49 | 1,348,871 | +0.39(+0.61%) |
Jun 26, 2013 | 63.33 | 63.57 | 62.93 | 63.10 | 818,837 | +0.30(+0.48%) |
Jun 25, 2013 | 62.42 | 62.97 | 62.34 | 62.80 | 1,013,602 | +1.16(+1.88%) |
Jun 24, 2013 | 61.82 | 62.34 | 60.59 | 61.64 | 2,027,152 | -0.78(-1.25%) |
Jun 21, 2013 | 63.67 | 63.85 | 62.05 | 62.42 | 2,114,805 | -0.95(-1.50%) |
Jun 20, 2013 | 64.68 | 64.68 | 63.19 | 63.37 | 1,259,875 | -1.82(-2.80%) |
Jun 19, 2013 | 66.52 | 66.56 | 65.19 | 65.19 | 1,342,828 | -1.31(-1.98%) |
Jun 18, 2013 | 65.88 | 66.84 | 65.54 | 66.51 | 1,146,213 | +0.77(+1.17%) |
Jun 17, 2013 | 65.75 | 66.17 | 65.34 | 65.74 | 932,709 | +0.51(+0.78%) |
Jun 14, 2013 | 65.17 | 65.74 | 64.96 | 65.23 | 610,113 | -0.02(-0.04%) |
Jun 13, 2013 | 64.54 | 65.44 | 64.08 | 65.25 | 1,244,219 | +0.63(+0.98%) |
Jun 12, 2013 | 65.97 | 66.00 | 64.49 | 64.62 | 837,409 | -0.71(-1.08%) |
Jun 11, 2013 | 64.79 | 66.01 | 64.41 | 65.32 | 1,185,399 | -0.22(-0.34%) |
Jun 10, 2013 | 65.57 | 65.71 | 64.96 | 65.55 | 831,084 | +0.10(+0.15%) |
Jun 07, 2013 | 64.77 | 65.60 | 64.76 | 65.45 | 764,424 | +1.03(+1.61%) |
Jun 06, 2013 | 63.61 | 64.55 | 63.26 | 64.41 | 1,056,856 | +0.96(+1.51%) |
Jun 05, 2013 | 64.48 | 64.53 | 63.25 | 63.45 | 1,368,946 | -1.13(-1.75%) |
Jun 04, 2013 | 65.17 | 65.54 | 64.23 | 64.59 | 1,205,987 | -0.58(-0.89%) |