Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 70.18 | 70.19 | 69.24 | 69.44 | 810,452 | -0.48(-0.69%) |
Aug 29, 2013 | 69.23 | 70.62 | 69.05 | 69.92 | 3,311,591 | +0.55(+0.79%) |
Aug 28, 2013 | 68.99 | 69.50 | 68.68 | 69.38 | 1,259,106 | +0.48(+0.70%) |
Aug 27, 2013 | 69.88 | 69.94 | 68.70 | 68.90 | 959,112 | -1.80(-2.55%) |
Aug 26, 2013 | 71.20 | 71.38 | 70.55 | 70.70 | 634,123 | -0.65(-0.91%) |
Aug 23, 2013 | 71.43 | 71.65 | 70.90 | 71.35 | 746,771 | -0.02(-0.03%) |
Aug 22, 2013 | 70.58 | 71.58 | 70.58 | 71.37 | 697,940 | +0.96(+1.36%) |
Aug 21, 2013 | 70.61 | 71.27 | 70.21 | 70.41 | 824,162 | -0.24(-0.35%) |
Aug 20, 2013 | 70.20 | 70.95 | 70.04 | 70.65 | 973,393 | +0.46(+0.66%) |
Aug 19, 2013 | 70.70 | 70.78 | 69.86 | 70.19 | 5,608,334 | -0.50(-0.71%) |
Aug 16, 2013 | 70.54 | 71.22 | 70.37 | 70.70 | 724,000 | -0.10(-0.14%) |
Aug 15, 2013 | 70.86 | 70.98 | 70.10 | 70.79 | 1,083,835 | -0.86(-1.19%) |
Aug 14, 2013 | 72.51 | 72.89 | 71.32 | 71.65 | 1,090,067 | -0.68(-0.95%) |
Aug 13, 2013 | 71.92 | 72.84 | 71.50 | 72.33 | 1,930,290 | +0.50(+0.70%) |
Aug 12, 2013 | 69.52 | 72.21 | 69.42 | 71.83 | 2,653,399 | +2.11(+3.03%) |
Aug 09, 2013 | 69.71 | 69.91 | 69.19 | 69.72 | 721,300 | +0.02(+0.02%) |
Aug 08, 2013 | 69.27 | 70.35 | 69.27 | 69.70 | 997,051 | -0.15(-0.22%) |
Aug 07, 2013 | 69.51 | 69.93 | 69.06 | 69.86 | 1,061,657 | +0.06(+0.08%) |
Aug 06, 2013 | 70.65 | 70.85 | 69.60 | 69.80 | 763,445 | -0.96(-1.36%) |
Aug 05, 2013 | 71.06 | 71.55 | 70.63 | 70.76 | 1,121,037 | -0.60(-0.84%) |
Aug 02, 2013 | 70.45 | 71.41 | 70.13 | 71.36 | 1,182,180 | +0.52(+0.74%) |
Aug 01, 2013 | 69.41 | 70.96 | 69.22 | 70.84 | 1,249,177 | +1.92(+2.79%) |
Jul 31, 2013 | 68.30 | 69.33 | 68.13 | 68.92 | 1,142,197 | +0.66(+0.97%) |
Jul 30, 2013 | 68.49 | 68.73 | 67.96 | 68.26 | 731,326 | -0.20(-0.30%) |
Jul 29, 2013 | 68.24 | 68.72 | 67.58 | 68.46 | 1,081,066 | +0.03(+0.05%) |
Jul 26, 2013 | 68.21 | 69.02 | 67.68 | 68.43 | 2,265,493 | +1.23(+1.83%) |
Jul 25, 2013 | 66.74 | 67.39 | 66.18 | 67.20 | 1,433,898 | +0.00(+0.00%) |
Jul 24, 2013 | 68.47 | 68.62 | 66.97 | 67.20 | 1,551,653 | -1.12(-1.64%) |
Jul 23, 2013 | 68.08 | 68.60 | 67.81 | 68.33 | 1,380,283 | +0.35(+0.52%) |
Jul 22, 2013 | 67.69 | 68.25 | 67.59 | 67.98 | 1,244,091 | +0.28(+0.41%) |
Jul 19, 2013 | 66.68 | 67.71 | 66.38 | 67.70 | 1,178,647 | +1.08(+1.63%) |
Jul 18, 2013 | 65.98 | 66.90 | 65.98 | 66.61 | 1,011,273 | +0.64(+0.97%) |
Jul 17, 2013 | 66.66 | 66.76 | 65.83 | 65.98 | 761,360 | -0.41(-0.62%) |
Jul 16, 2013 | 66.88 | 67.15 | 66.07 | 66.39 | 665,824 | -0.56(-0.84%) |
Jul 15, 2013 | 67.11 | 67.29 | 66.76 | 66.95 | 1,097,185 | -0.08(-0.12%) |
Jul 12, 2013 | 66.25 | 67.07 | 66.07 | 67.03 | 1,090,762 | +0.63(+0.94%) |
Jul 11, 2013 | 66.16 | 66.58 | 65.90 | 66.40 | 1,087,125 | +1.28(+1.96%) |
Jul 10, 2013 | 65.56 | 65.93 | 64.77 | 65.12 | 1,208,657 | -0.50(-0.77%) |
Jul 09, 2013 | 65.05 | 66.02 | 65.05 | 65.63 | 959,304 | +1.03(+1.60%) |
Jul 08, 2013 | 64.88 | 65.00 | 64.46 | 64.60 | 817,993 | +0.20(+0.30%) |
Jul 05, 2013 | 64.11 | 64.46 | 63.67 | 64.40 | 583,969 | +0.94(+1.49%) |
Jul 03, 2013 | 63.12 | 63.67 | 62.72 | 63.45 | 411,367 | +0.11(+0.17%) |
Jul 02, 2013 | 63.72 | 64.25 | 63.13 | 63.35 | 1,125,576 | -0.46(-0.73%) |
Jul 01, 2013 | 63.45 | 64.18 | 63.34 | 63.81 | 832,168 | +0.86(+1.36%) |
Jun 28, 2013 | 63.50 | 63.59 | 62.79 | 62.96 | 1,360,165 | +0.38(+0.61%) |
Jun 26, 2013 | 62.80 | 63.04 | 62.40 | 62.58 | 825,693 | +0.30(+0.48%) |
Jun 25, 2013 | 61.90 | 62.44 | 61.82 | 62.27 | 1,022,088 | +1.15(+1.88%) |
Jun 24, 2013 | 61.30 | 61.82 | 60.08 | 61.13 | 2,044,125 | -0.77(-1.25%) |
Jun 21, 2013 | 63.14 | 63.32 | 61.53 | 61.90 | 2,132,512 | -0.94(-1.50%) |
Jun 20, 2013 | 64.15 | 64.15 | 62.66 | 62.84 | 1,270,424 | -1.81(-2.80%) |
Jun 19, 2013 | 65.96 | 66.00 | 64.65 | 64.65 | 1,354,071 | -1.30(-1.98%) |
Jun 18, 2013 | 65.33 | 66.28 | 64.99 | 65.96 | 1,155,810 | +0.77(+1.17%) |
Jun 17, 2013 | 65.21 | 65.62 | 64.79 | 65.19 | 940,518 | +0.50(+0.78%) |
Jun 14, 2013 | 64.63 | 65.19 | 64.42 | 64.68 | 615,222 | -0.02(-0.04%) |
Jun 13, 2013 | 64.01 | 64.90 | 63.55 | 64.71 | 1,254,637 | +0.63(+0.98%) |
Jun 12, 2013 | 65.42 | 65.45 | 63.95 | 64.08 | 844,421 | -0.70(-1.08%) |
Jun 11, 2013 | 64.25 | 65.47 | 63.88 | 64.78 | 1,195,324 | -0.22(-0.34%) |
Jun 10, 2013 | 65.03 | 65.17 | 64.42 | 65.00 | 838,042 | +0.10(+0.15%) |
Jun 07, 2013 | 64.24 | 65.05 | 64.22 | 64.90 | 770,825 | +1.03(+1.61%) |
Jun 06, 2013 | 63.08 | 64.02 | 62.74 | 63.88 | 1,065,705 | +0.95(+1.51%) |
Jun 05, 2013 | 63.94 | 64.00 | 62.72 | 62.93 | 1,380,408 | -1.12(-1.75%) |
Jun 04, 2013 | 64.63 | 64.99 | 63.70 | 64.05 | 1,216,085 | -0.58(-0.89%) |