Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 63.97 | 64.10 | 63.05 | 63.29 | 0 | -0.67(-1.04%) |
Aug 29, 2013 | 63.27 | 64.37 | 63.08 | 63.96 | 1,600,900 | +0.80(+1.27%) |
Aug 28, 2013 | 62.44 | 63.32 | 62.22 | 63.16 | 2,141,290 | +0.67(+1.07%) |
Aug 27, 2013 | 63.54 | 63.83 | 62.40 | 62.49 | 3,112,895 | -1.90(-2.96%) |
Aug 26, 2013 | 63.50 | 64.83 | 63.49 | 64.39 | 0 | +1.32(+2.10%) |
Aug 23, 2013 | 63.43 | 63.47 | 62.69 | 63.07 | 0 | -0.08(-0.12%) |
Aug 22, 2013 | 62.77 | 63.41 | 62.65 | 63.15 | 0 | +0.71(+1.14%) |
Aug 21, 2013 | 61.76 | 63.16 | 61.76 | 62.43 | 0 | +0.58(+0.94%) |
Aug 20, 2013 | 61.30 | 62.23 | 61.13 | 61.85 | 0 | +0.73(+1.19%) |
Aug 19, 2013 | 61.14 | 61.89 | 61.11 | 61.13 | 0 | -0.24(-0.39%) |
Aug 16, 2013 | 61.62 | 62.02 | 61.35 | 61.36 | 0 | -0.33(-0.53%) |
Aug 15, 2013 | 62.58 | 62.58 | 61.52 | 61.69 | 3,170,979 | -1.41(-2.23%) |
Aug 14, 2013 | 63.14 | 63.84 | 63.10 | 63.10 | 0 | -0.16(-0.25%) |
Aug 13, 2013 | 63.40 | 63.55 | 62.76 | 63.26 | 2,842,817 | +0.03(+0.04%) |
Aug 12, 2013 | 63.53 | 63.70 | 62.95 | 63.24 | 2,046,067 | -0.54(-0.85%) |
Aug 09, 2013 | 63.85 | 64.44 | 63.62 | 63.78 | 860,501 | -0.14(-0.21%) |
Aug 08, 2013 | 64.43 | 64.55 | 63.73 | 63.91 | 1,167,974 | -0.30(-0.47%) |
Aug 07, 2013 | 63.73 | 64.40 | 63.33 | 64.21 | 2,233,874 | +0.10(+0.16%) |
Aug 06, 2013 | 65.49 | 65.49 | 63.93 | 64.11 | 2,340,784 | -1.38(-2.11%) |
Aug 05, 2013 | 65.66 | 65.82 | 65.28 | 65.49 | 2,039,327 | -0.16(-0.24%) |
Aug 02, 2013 | 65.73 | 65.73 | 65.34 | 65.64 | 970,160 | +0.11(+0.16%) |
Aug 01, 2013 | 65.35 | 65.57 | 64.95 | 65.54 | 1,324,564 | +0.91(+1.41%) |
Jul 31, 2013 | 64.47 | 65.08 | 64.46 | 64.63 | 0 | +0.21(+0.33%) |
Jul 30, 2013 | 63.67 | 64.56 | 63.65 | 64.42 | 0 | +0.80(+1.26%) |
Jul 29, 2013 | 64.12 | 64.27 | 63.39 | 63.62 | 0 | -0.55(-0.86%) |
Jul 26, 2013 | 63.23 | 64.25 | 63.23 | 64.16 | 0 | +0.31(+0.49%) |
Jul 25, 2013 | 63.71 | 63.91 | 62.36 | 63.85 | 0 | +0.80(+1.26%) |
Jul 24, 2013 | 63.31 | 63.39 | 62.61 | 63.05 | 2,601,098 | +0.22(+0.34%) |
Jul 23, 2013 | 64.35 | 64.35 | 62.82 | 62.84 | 0 | -1.09(-1.71%) |
Jul 22, 2013 | 63.84 | 64.22 | 63.47 | 63.93 | 0 | +0.23(+0.35%) |
Jul 19, 2013 | 62.78 | 63.82 | 62.70 | 63.70 | 0 | +1.00(+1.59%) |
Jul 18, 2013 | 63.01 | 63.04 | 62.45 | 62.70 | 0 | -0.11(-0.18%) |
Jul 17, 2013 | 62.57 | 62.97 | 62.57 | 62.82 | 1,035,614 | +0.39(+0.62%) |
Jul 16, 2013 | 63.20 | 63.22 | 62.14 | 62.43 | 0 | -0.64(-1.02%) |
Jul 15, 2013 | 63.56 | 63.56 | 62.55 | 63.07 | 0 | +0.01(+0.02%) |
Jul 12, 2013 | 61.74 | 63.48 | 61.57 | 63.06 | 0 | +1.52(+2.47%) |
Jul 11, 2013 | 61.68 | 61.68 | 60.98 | 61.54 | 0 | +1.23(+2.03%) |
Jul 10, 2013 | 59.73 | 60.34 | 59.41 | 60.31 | 0 | +0.70(+1.17%) |
Jul 09, 2013 | 59.63 | 59.74 | 59.01 | 59.62 | 0 | +0.34(+0.58%) |
Jul 08, 2013 | 60.04 | 60.04 | 59.08 | 59.27 | 0 | -0.25(-0.43%) |
Jul 05, 2013 | 59.17 | 59.53 | 58.70 | 59.53 | 0 | +1.13(+1.94%) |
Jul 03, 2013 | 57.95 | 58.66 | 57.89 | 58.40 | 0 | -0.04(-0.06%) |
Jul 02, 2013 | 58.48 | 58.65 | 58.11 | 58.43 | 0 | +0.20(+0.34%) |
Jul 01, 2013 | 58.19 | 59.41 | 58.15 | 58.24 | 0 | +1.43(+2.52%) |
Jun 28, 2013 | 56.78 | 57.36 | 56.66 | 56.80 | 1,468,421 | -0.17(-0.29%) |
Jun 27, 2013 | 57.15 | 57.26 | 56.56 | 56.97 | 0 | +0.45(+0.79%) |
Jun 26, 2013 | 55.64 | 56.81 | 55.56 | 56.52 | 2,989,964 | +1.43(+2.60%) |
Jun 25, 2013 | 55.76 | 55.76 | 54.68 | 55.09 | 0 | +0.22(+0.40%) |
Jun 24, 2013 | 54.37 | 55.39 | 53.62 | 54.87 | 0 | -0.20(-0.37%) |
Jun 21, 2013 | 55.17 | 55.67 | 54.06 | 55.08 | 3,794,657 | +0.22(+0.40%) |
Jun 20, 2013 | 55.94 | 55.94 | 54.57 | 54.86 | 0 | -1.67(-2.95%) |
Jun 19, 2013 | 57.72 | 57.84 | 56.50 | 56.52 | 0 | -1.15(-2.00%) |
Jun 18, 2013 | 56.84 | 57.83 | 56.69 | 57.68 | 0 | +0.77(+1.35%) |
Jun 17, 2013 | 57.79 | 58.01 | 56.69 | 56.91 | 0 | -0.49(-0.85%) |
Jun 14, 2013 | 57.77 | 57.93 | 57.11 | 57.40 | 0 | -0.37(-0.64%) |
Jun 13, 2013 | 56.91 | 57.91 | 56.57 | 57.77 | 1,683,778 | +0.78(+1.38%) |
Jun 12, 2013 | 58.66 | 58.81 | 56.95 | 56.98 | 2,541,641 | -1.30(-2.23%) |
Jun 11, 2013 | 57.79 | 58.84 | 57.34 | 58.28 | 1,967,019 | +0.04(+0.07%) |
Jun 10, 2013 | 58.90 | 58.90 | 57.82 | 58.24 | 0 | -0.30(-0.51%) |
Jun 07, 2013 | 57.59 | 58.60 | 57.51 | 58.54 | 0 | +1.31(+2.29%) |
Jun 06, 2013 | 55.58 | 57.29 | 55.58 | 57.23 | 0 | +1.61(+2.89%) |
Jun 05, 2013 | 56.65 | 57.51 | 55.28 | 55.62 | 0 | -1.29(-2.27%) |
Jun 04, 2013 | 58.05 | 58.26 | 56.62 | 56.91 | 0 | -1.05(-1.81%) |