Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 71.26 | 71.26 | 70.32 | 70.47 | 50,501 | -0.54(-0.77%) |
Aug 29, 2013 | 70.64 | 71.38 | 70.64 | 71.01 | 40,559 | +0.29(+0.41%) |
Aug 28, 2013 | 70.60 | 70.95 | 70.44 | 70.72 | 58,436 | +0.07(+0.09%) |
Aug 27, 2013 | 71.42 | 71.54 | 70.57 | 70.65 | 170,301 | -1.58(-2.19%) |
Aug 26, 2013 | 72.45 | 72.73 | 72.14 | 72.24 | 80,909 | -0.11(-0.15%) |
Aug 23, 2013 | 72.58 | 72.58 | 72.02 | 72.34 | 60,323 | +0.03(+0.05%) |
Aug 22, 2013 | 71.60 | 72.60 | 71.37 | 72.31 | 50,358 | +0.99(+1.39%) |
Aug 21, 2013 | 71.52 | 71.85 | 71.19 | 71.32 | 67,886 | -0.41(-0.57%) |
Aug 20, 2013 | 71.55 | 72.01 | 71.38 | 71.73 | 128,913 | +0.23(+0.32%) |
Aug 19, 2013 | 71.89 | 71.94 | 71.47 | 71.51 | 192,513 | -0.39(-0.54%) |
Aug 16, 2013 | 71.79 | 72.15 | 71.66 | 71.89 | 40,045 | +0.08(+0.10%) |
Aug 15, 2013 | 72.02 | 72.07 | 71.54 | 71.82 | 92,274 | -0.82(-1.13%) |
Aug 14, 2013 | 73.16 | 73.16 | 72.64 | 72.64 | 65,971 | -0.55(-0.76%) |
Aug 13, 2013 | 73.26 | 73.34 | 72.69 | 73.19 | 69,810 | +0.13(+0.17%) |
Aug 12, 2013 | 72.69 | 73.12 | 72.35 | 73.06 | 67,593 | +0.13(+0.17%) |
Aug 09, 2013 | 73.10 | 73.21 | 72.64 | 72.94 | 61,743 | -0.20(-0.27%) |
Aug 08, 2013 | 73.15 | 73.38 | 72.89 | 73.14 | 96,085 | +0.39(+0.53%) |
Aug 07, 2013 | 72.86 | 72.86 | 72.24 | 72.76 | 58,774 | -0.24(-0.33%) |
Aug 06, 2013 | 73.36 | 73.60 | 72.88 | 73.00 | 131,483 | -0.72(-0.98%) |
Aug 05, 2013 | 73.81 | 73.90 | 73.60 | 73.72 | 50,489 | -0.22(-0.29%) |
Aug 02, 2013 | 73.61 | 73.94 | 73.42 | 73.94 | 87,635 | +0.12(+0.16%) |
Aug 01, 2013 | 73.69 | 73.90 | 73.30 | 73.82 | 100,457 | +1.28(+1.77%) |
Jul 31, 2013 | 72.34 | 73.08 | 72.34 | 72.54 | 92,700 | +0.25(+0.35%) |
Jul 30, 2013 | 72.24 | 72.45 | 72.07 | 72.29 | 123,001 | +0.31(+0.43%) |
Jul 29, 2013 | 72.24 | 72.33 | 71.93 | 71.98 | 80,274 | -0.38(-0.52%) |
Jul 26, 2013 | 72.29 | 72.35 | 71.91 | 72.35 | 129,650 | -0.18(-0.24%) |
Jul 25, 2013 | 72.29 | 72.53 | 71.89 | 72.53 | 62,996 | +0.10(+0.14%) |
Jul 24, 2013 | 73.36 | 73.36 | 72.32 | 72.43 | 54,763 | -0.50(-0.69%) |
Jul 23, 2013 | 73.22 | 73.22 | 72.76 | 72.93 | 133,831 | -0.03(-0.05%) |
Jul 22, 2013 | 73.09 | 73.17 | 72.88 | 72.96 | 151,842 | +0.08(+0.10%) |
Jul 19, 2013 | 72.39 | 72.94 | 72.35 | 72.89 | 98,851 | +0.72(+1.00%) |
Jul 18, 2013 | 71.72 | 72.40 | 71.60 | 72.17 | 1,676,107 | +0.69(+0.96%) |
Jul 17, 2013 | 71.47 | 71.76 | 71.34 | 71.48 | 101,840 | +0.28(+0.39%) |
Jul 16, 2013 | 71.74 | 71.81 | 71.12 | 71.21 | 241,118 | -0.44(-0.62%) |
Jul 15, 2013 | 71.65 | 71.74 | 71.52 | 71.65 | 170,903 | +0.23(+0.32%) |
Jul 12, 2013 | 71.56 | 71.70 | 71.13 | 71.42 | 106,185 | -0.32(-0.44%) |
Jul 11, 2013 | 71.91 | 71.91 | 71.37 | 71.74 | 242,883 | +1.11(+1.58%) |
Jul 10, 2013 | 70.76 | 70.95 | 70.44 | 70.63 | 120,285 | -0.09(-0.13%) |
Jul 09, 2013 | 70.10 | 70.99 | 69.72 | 70.72 | 111,956 | +1.00(+1.44%) |
Jul 08, 2013 | 69.77 | 69.97 | 69.67 | 69.72 | 83,710 | +0.18(+0.25%) |
Jul 05, 2013 | 69.35 | 69.54 | 68.81 | 69.54 | 83,105 | +1.11(+1.62%) |
Jul 03, 2013 | 68.33 | 68.61 | 68.06 | 68.43 | 28,307 | +0.00(+0.00%) |
Jul 02, 2013 | 69.02 | 69.15 | 68.17 | 68.43 | 91,722 | -0.64(-0.92%) |
Jul 01, 2013 | 68.74 | 69.42 | 68.55 | 69.07 | 141,323 | +0.74(+1.08%) |
Jun 28, 2013 | 68.64 | 68.79 | 68.25 | 68.33 | 80,355 | -0.39(-0.56%) |
Jun 27, 2013 | 68.67 | 68.82 | 68.26 | 68.72 | 73,101 | +0.79(+1.16%) |
Jun 26, 2013 | 68.02 | 68.17 | 67.60 | 67.93 | 101,337 | +0.61(+0.91%) |
Jun 25, 2013 | 67.24 | 67.41 | 66.90 | 67.32 | 58,711 | +0.78(+1.17%) |
Jun 24, 2013 | 67.04 | 67.11 | 66.12 | 66.54 | 202,667 | -1.13(-1.67%) |
Jun 21, 2013 | 68.32 | 68.36 | 67.12 | 67.67 | 91,485 | -0.11(-0.16%) |
Jun 20, 2013 | 68.77 | 68.77 | 67.59 | 67.78 | 129,379 | -1.62(-2.33%) |
Jun 19, 2013 | 70.33 | 70.33 | 69.40 | 69.40 | 82,088 | -0.94(-1.34%) |
Jun 18, 2013 | 69.56 | 70.47 | 69.56 | 70.34 | 49,098 | +0.91(+1.31%) |
Jun 17, 2013 | 69.50 | 69.65 | 69.11 | 69.43 | 68,733 | +0.41(+0.59%) |
Jun 14, 2013 | 69.30 | 69.61 | 68.86 | 69.02 | 68,082 | -0.33(-0.47%) |
Jun 13, 2013 | 68.38 | 69.46 | 68.19 | 69.35 | 50,011 | +0.98(+1.43%) |
Jun 12, 2013 | 69.56 | 69.56 | 68.31 | 68.37 | 64,226 | -0.53(-0.77%) |
Jun 11, 2013 | 68.89 | 69.42 | 68.65 | 68.89 | 62,067 | -0.64(-0.93%) |
Jun 10, 2013 | 69.92 | 69.92 | 69.33 | 69.54 | 113,899 | -0.12(-0.17%) |
Jun 07, 2013 | 68.81 | 69.72 | 68.72 | 69.66 | 152,426 | +1.19(+1.74%) |
Jun 06, 2013 | 68.07 | 68.47 | 67.72 | 68.47 | 44,639 | +0.47(+0.69%) |
Jun 05, 2013 | 69.10 | 69.10 | 67.97 | 68.00 | 213,397 | -1.24(-1.79%) |
Jun 04, 2013 | 69.76 | 70.10 | 68.82 | 69.24 | 66,848 | -0.47(-0.67%) |