Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 69.64 | 69.64 | 69.17 | 69.27 | 22,444 | -0.18(-0.26%) |
Aug 29, 2013 | 69.02 | 69.68 | 69.02 | 69.45 | 8,462 | +0.46(+0.67%) |
Aug 28, 2013 | 69.13 | 69.22 | 68.95 | 68.99 | 36,679 | -0.27(-0.39%) |
Aug 27, 2013 | 69.50 | 69.56 | 69.26 | 69.26 | 18,784 | -0.82(-1.17%) |
Aug 26, 2013 | 70.88 | 70.88 | 70.01 | 70.08 | 14,366 | -0.67(-0.95%) |
Aug 23, 2013 | 70.37 | 70.78 | 70.34 | 70.75 | 46,216 | +0.40(+0.56%) |
Aug 22, 2013 | 69.99 | 70.52 | 69.88 | 70.36 | 13,702 | +0.55(+0.78%) |
Aug 21, 2013 | 70.40 | 70.40 | 69.76 | 69.81 | 12,284 | -0.48(-0.68%) |
Aug 20, 2013 | 70.08 | 70.60 | 70.02 | 70.29 | 8,624 | +0.23(+0.33%) |
Aug 19, 2013 | 70.22 | 70.38 | 70.06 | 70.06 | 48,803 | -0.35(-0.50%) |
Aug 16, 2013 | 70.72 | 70.72 | 70.30 | 70.40 | 28,703 | -0.35(-0.49%) |
Aug 15, 2013 | 71.48 | 71.48 | 70.72 | 70.75 | 21,043 | -1.19(-1.65%) |
Aug 14, 2013 | 72.46 | 72.46 | 71.94 | 71.94 | 10,538 | -0.51(-0.70%) |
Aug 13, 2013 | 73.05 | 73.05 | 72.21 | 72.45 | 14,910 | -0.06(-0.08%) |
Aug 12, 2013 | 71.98 | 72.55 | 71.98 | 72.50 | 17,818 | -0.04(-0.05%) |
Aug 09, 2013 | 72.72 | 72.81 | 72.45 | 72.54 | 25,832 | -0.22(-0.30%) |
Aug 08, 2013 | 72.40 | 72.84 | 72.40 | 72.77 | 40,550 | +0.59(+0.82%) |
Aug 07, 2013 | 72.40 | 72.40 | 72.14 | 72.17 | 17,785 | -0.49(-0.68%) |
Aug 06, 2013 | 72.64 | 72.79 | 72.53 | 72.66 | 14,598 | -0.10(-0.14%) |
Aug 05, 2013 | 72.77 | 72.85 | 72.64 | 72.77 | 12,576 | -0.02(-0.03%) |
Aug 02, 2013 | 72.59 | 72.82 | 72.30 | 72.79 | 9,944 | +0.15(+0.21%) |
Aug 01, 2013 | 72.15 | 72.70 | 72.15 | 72.64 | 68,491 | +0.97(+1.36%) |
Jul 31, 2013 | 71.85 | 72.14 | 71.67 | 71.67 | 19,597 | -0.09(-0.12%) |
Jul 30, 2013 | 71.85 | 72.07 | 71.63 | 71.75 | 21,172 | +0.04(+0.06%) |
Jul 29, 2013 | 71.83 | 71.83 | 71.66 | 71.71 | 5,403 | -0.11(-0.15%) |
Jul 26, 2013 | 71.52 | 71.82 | 71.14 | 71.82 | 19,522 | +0.04(+0.06%) |
Jul 25, 2013 | 71.48 | 71.87 | 71.48 | 71.78 | 12,915 | +0.20(+0.28%) |
Jul 24, 2013 | 72.11 | 72.25 | 71.53 | 71.59 | 17,606 | -0.30(-0.42%) |
Jul 23, 2013 | 72.11 | 72.11 | 71.87 | 71.89 | 12,653 | -0.20(-0.27%) |
Jul 22, 2013 | 72.03 | 72.20 | 71.96 | 72.08 | 10,124 | +0.01(+0.01%) |
Jul 19, 2013 | 71.92 | 72.09 | 71.78 | 72.08 | 20,131 | +0.21(+0.30%) |
Jul 18, 2013 | 71.52 | 72.06 | 71.52 | 71.86 | 16,853 | +0.32(+0.44%) |
Jul 17, 2013 | 71.42 | 71.60 | 71.36 | 71.55 | 18,380 | +0.31(+0.43%) |
Jul 16, 2013 | 71.55 | 71.55 | 71.23 | 71.24 | 19,151 | -0.63(-0.87%) |
Jul 15, 2013 | 71.92 | 71.92 | 71.77 | 71.86 | 41,547 | +0.04(+0.06%) |
Jul 12, 2013 | 71.69 | 71.85 | 71.57 | 71.82 | 53,455 | +0.13(+0.18%) |
Jul 11, 2013 | 71.34 | 71.74 | 71.34 | 71.70 | 62,264 | +1.09(+1.54%) |
Jul 10, 2013 | 70.60 | 70.82 | 70.43 | 70.61 | 97,662 | +0.02(+0.02%) |
Jul 09, 2013 | 70.34 | 70.71 | 69.94 | 70.59 | 51,783 | +0.66(+0.94%) |
Jul 08, 2013 | 69.86 | 70.18 | 69.82 | 69.94 | 19,699 | +0.41(+0.59%) |
Jul 05, 2013 | 69.70 | 69.70 | 68.97 | 69.53 | 13,363 | +0.28(+0.40%) |
Jul 03, 2013 | 69.12 | 69.36 | 68.87 | 69.25 | 6,355 | -0.07(-0.10%) |
Jul 02, 2013 | 69.37 | 69.71 | 69.10 | 69.32 | 9,023 | -0.05(-0.07%) |
Jul 01, 2013 | 68.72 | 69.72 | 68.72 | 69.37 | 49,192 | +0.63(+0.91%) |
Jun 28, 2013 | 68.76 | 69.16 | 68.58 | 68.74 | 15,942 | -0.22(-0.32%) |
Jun 27, 2013 | 68.46 | 69.35 | 68.46 | 68.96 | 31,650 | +0.61(+0.89%) |
Jun 26, 2013 | 68.00 | 68.52 | 68.00 | 68.35 | 45,220 | +0.78(+1.15%) |
Jun 25, 2013 | 67.56 | 67.77 | 67.26 | 67.57 | 36,265 | +0.50(+0.75%) |
Jun 24, 2013 | 67.07 | 67.66 | 66.46 | 67.07 | 33,558 | -0.60(-0.89%) |
Jun 21, 2013 | 67.61 | 67.92 | 66.94 | 67.67 | 65,050 | +0.54(+0.80%) |
Jun 20, 2013 | 68.90 | 68.90 | 67.00 | 67.13 | 65,669 | -2.27(-3.27%) |
Jun 19, 2013 | 70.44 | 70.62 | 69.38 | 69.40 | 32,340 | -1.14(-1.62%) |
Jun 18, 2013 | 70.13 | 70.55 | 70.08 | 70.55 | 13,886 | +0.42(+0.60%) |
Jun 17, 2013 | 69.94 | 70.50 | 69.87 | 70.13 | 20,803 | +0.45(+0.65%) |
Jun 14, 2013 | 69.78 | 70.08 | 69.51 | 69.68 | 14,429 | -0.09(-0.13%) |
Jun 13, 2013 | 68.88 | 69.86 | 68.70 | 69.77 | 32,055 | +0.78(+1.14%) |
Jun 12, 2013 | 69.75 | 69.75 | 68.92 | 68.98 | 12,381 | -0.29(-0.41%) |
Jun 11, 2013 | 69.26 | 69.74 | 69.01 | 69.27 | 23,774 | -0.43(-0.62%) |
Jun 10, 2013 | 69.95 | 69.95 | 69.38 | 69.70 | 200,360 | +0.03(+0.05%) |
Jun 07, 2013 | 69.10 | 69.67 | 69.09 | 69.67 | 37,817 | +1.03(+1.50%) |
Jun 06, 2013 | 68.28 | 68.64 | 67.76 | 68.64 | 34,499 | +0.43(+0.62%) |
Jun 05, 2013 | 69.13 | 69.13 | 68.21 | 68.21 | 49,838 | -1.06(-1.54%) |
Jun 04, 2013 | 69.45 | 69.69 | 68.78 | 69.28 | 27,938 | -0.01(-0.01%) |