Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 67.29 | 67.48 | 67.00 | 67.15 | 885,645 | -0.87(-1.28%) |
Aug 29, 2013 | 68.17 | 68.33 | 67.98 | 68.02 | 609,865 | -0.84(-1.22%) |
Aug 28, 2013 | 68.93 | 69.11 | 68.72 | 68.86 | 943,024 | +1.50(+2.23%) |
Aug 27, 2013 | 67.13 | 67.75 | 67.11 | 67.36 | 1,535,548 | +0.47(+0.70%) |
Aug 26, 2013 | 67.12 | 67.23 | 66.82 | 66.89 | 609,623 | -0.19(-0.28%) |
Aug 23, 2013 | 66.67 | 67.13 | 66.63 | 67.08 | 456,331 | +0.83(+1.25%) |
Aug 22, 2013 | 66.25 | 66.48 | 66.10 | 66.25 | 499,029 | +0.06(+0.09%) |
Aug 21, 2013 | 66.43 | 66.55 | 66.10 | 66.19 | 576,313 | -0.29(-0.44%) |
Aug 20, 2013 | 66.56 | 66.81 | 66.43 | 66.48 | 428,947 | +0.13(+0.20%) |
Aug 19, 2013 | 66.73 | 66.85 | 66.31 | 66.35 | 679,980 | -0.37(-0.55%) |
Aug 16, 2013 | 66.85 | 66.85 | 66.54 | 66.72 | 581,248 | +0.36(+0.54%) |
Aug 15, 2013 | 66.27 | 66.41 | 65.92 | 66.36 | 1,185,202 | -0.33(-0.49%) |
Aug 14, 2013 | 67.30 | 67.44 | 66.65 | 66.69 | 902,863 | -1.01(-1.49%) |
Aug 13, 2013 | 67.61 | 67.92 | 67.45 | 67.70 | 1,260,778 | +0.34(+0.50%) |
Aug 12, 2013 | 67.02 | 67.40 | 66.94 | 67.36 | 1,057,107 | -0.31(-0.46%) |
Aug 09, 2013 | 67.75 | 67.92 | 67.50 | 67.67 | 947,606 | +0.33(+0.49%) |
Aug 08, 2013 | 67.30 | 67.34 | 66.96 | 67.34 | 980,856 | +0.58(+0.87%) |
Aug 07, 2013 | 67.20 | 67.28 | 66.61 | 66.76 | 951,490 | -0.23(-0.34%) |
Aug 06, 2013 | 67.06 | 67.19 | 66.75 | 66.99 | 642,341 | +0.03(+0.04%) |
Aug 05, 2013 | 66.91 | 67.07 | 66.61 | 66.96 | 802,975 | +0.21(+0.31%) |
Aug 02, 2013 | 66.79 | 67.15 | 66.73 | 66.75 | 1,465,863 | -0.46(-0.68%) |
Aug 01, 2013 | 67.31 | 67.68 | 67.01 | 67.21 | 2,777,605 | -3.66(-5.16%) |
Jul 31, 2013 | 70.50 | 71.01 | 70.31 | 70.87 | 803,128 | +0.87(+1.24%) |
Jul 30, 2013 | 70.54 | 70.54 | 69.88 | 70.00 | 557,494 | -0.53(-0.75%) |
Jul 29, 2013 | 70.75 | 70.77 | 70.38 | 70.53 | 1,384,633 | -0.67(-0.94%) |
Jul 26, 2013 | 71.33 | 71.50 | 70.79 | 71.20 | 1,866,416 | -0.35(-0.49%) |
Jul 25, 2013 | 71.12 | 71.60 | 71.11 | 71.55 | 642,854 | +0.30(+0.42%) |
Jul 24, 2013 | 71.53 | 71.53 | 71.00 | 71.25 | 587,052 | +0.04(+0.06%) |
Jul 23, 2013 | 71.19 | 71.29 | 70.77 | 71.21 | 547,106 | +0.17(+0.24%) |
Jul 22, 2013 | 71.26 | 71.65 | 70.97 | 71.04 | 585,771 | +0.25(+0.35%) |
Jul 19, 2013 | 70.65 | 70.93 | 70.54 | 70.79 | 564,805 | +0.03(+0.04%) |
Jul 18, 2013 | 70.87 | 71.26 | 70.68 | 70.76 | 687,370 | +0.41(+0.58%) |
Jul 17, 2013 | 70.75 | 70.75 | 70.15 | 70.35 | 480,907 | +0.35(+0.50%) |
Jul 16, 2013 | 69.88 | 70.04 | 69.72 | 70.00 | 958,055 | +0.72(+1.04%) |
Jul 15, 2013 | 69.52 | 69.84 | 69.24 | 69.28 | 813,408 | -0.52(-0.74%) |
Jul 12, 2013 | 69.94 | 70.03 | 69.51 | 69.80 | 610,174 | +0.08(+0.11%) |
Jul 11, 2013 | 69.52 | 69.77 | 68.96 | 69.72 | 1,306,269 | +1.83(+2.70%) |
Jul 10, 2013 | 67.44 | 68.10 | 67.32 | 67.89 | 880,101 | +0.84(+1.25%) |
Jul 09, 2013 | 66.83 | 67.20 | 66.68 | 67.05 | 1,299,347 | +0.51(+0.77%) |
Jul 08, 2013 | 66.35 | 66.62 | 66.19 | 66.54 | 587,366 | +0.77(+1.17%) |
Jul 05, 2013 | 65.80 | 65.80 | 65.24 | 65.77 | 824,691 | -0.17(-0.26%) |
Jul 03, 2013 | 65.69 | 65.98 | 65.41 | 65.94 | 504,277 | -0.12(-0.18%) |
Jul 02, 2013 | 66.08 | 66.38 | 65.82 | 66.06 | 628,616 | -0.24(-0.36%) |
Jul 01, 2013 | 66.61 | 66.83 | 66.27 | 66.30 | 707,450 | +0.03(+0.05%) |
Jun 28, 2013 | 66.49 | 66.65 | 66.03 | 66.27 | 965,278 | -0.51(-0.76%) |
Jun 27, 2013 | 66.52 | 67.00 | 66.47 | 66.78 | 1,669,084 | +0.70(+1.06%) |
Jun 26, 2013 | 66.04 | 66.19 | 65.55 | 66.08 | 1,088,009 | +0.51(+0.78%) |
Jun 25, 2013 | 65.92 | 65.95 | 65.33 | 65.57 | 1,344,874 | -0.12(-0.18%) |
Jun 24, 2013 | 65.27 | 66.23 | 65.22 | 65.69 | 1,775,156 | -0.67(-1.01%) |
Jun 21, 2013 | 66.19 | 66.55 | 65.72 | 66.36 | 1,296,283 | -0.06(-0.09%) |
Jun 20, 2013 | 66.75 | 66.83 | 66.24 | 66.42 | 1,638,453 | -1.02(-1.51%) |
Jun 19, 2013 | 68.25 | 68.34 | 67.35 | 67.44 | 928,975 | -0.73(-1.07%) |
Jun 18, 2013 | 68.07 | 68.33 | 68.05 | 68.17 | 1,062,156 | +0.04(+0.06%) |
Jun 17, 2013 | 68.57 | 68.86 | 67.91 | 68.13 | 1,924,565 | +0.41(+0.61%) |
Jun 14, 2013 | 67.82 | 68.05 | 67.62 | 67.72 | 1,606,290 | -1.15(-1.67%) |
Jun 13, 2013 | 68.30 | 68.89 | 68.22 | 68.87 | 1,177,476 | +0.58(+0.85%) |
Jun 12, 2013 | 69.08 | 69.08 | 68.28 | 68.29 | 1,278,036 | -0.19(-0.28%) |
Jun 11, 2013 | 68.43 | 68.95 | 68.28 | 68.48 | 1,221,119 | +0.03(+0.04%) |
Jun 10, 2013 | 68.07 | 68.59 | 67.90 | 68.45 | 720,031 | +0.70(+1.03%) |
Jun 07, 2013 | 67.72 | 68.03 | 67.38 | 67.75 | 809,377 | -0.19(-0.28%) |
Jun 06, 2013 | 67.77 | 68.05 | 67.58 | 67.94 | 606,880 | +0.25(+0.37%) |
Jun 05, 2013 | 68.34 | 68.56 | 67.63 | 67.69 | 1,493,378 | -0.83(-1.21%) |
Jun 04, 2013 | 69.28 | 69.31 | 68.34 | 68.52 | 1,347,248 | -0.80(-1.15%) |