Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 69.66 | 69.66 | 69.18 | 69.29 | 22,439 | -0.18(-0.26%) |
Aug 29, 2013 | 69.03 | 69.69 | 69.03 | 69.47 | 8,461 | +0.46(+0.67%) |
Aug 28, 2013 | 69.14 | 69.24 | 68.96 | 69.01 | 36,671 | -0.27(-0.39%) |
Aug 27, 2013 | 69.52 | 69.58 | 69.28 | 69.28 | 18,780 | -0.82(-1.17%) |
Aug 26, 2013 | 70.90 | 70.90 | 70.02 | 70.09 | 14,363 | -0.67(-0.95%) |
Aug 23, 2013 | 70.39 | 70.80 | 70.36 | 70.77 | 46,206 | +0.40(+0.56%) |
Aug 22, 2013 | 70.01 | 70.54 | 69.90 | 70.37 | 13,699 | +0.55(+0.78%) |
Aug 21, 2013 | 70.42 | 70.42 | 69.77 | 69.83 | 12,281 | -0.48(-0.68%) |
Aug 20, 2013 | 70.09 | 70.62 | 70.04 | 70.30 | 8,622 | +0.23(+0.33%) |
Aug 19, 2013 | 70.24 | 70.40 | 70.07 | 70.07 | 48,793 | -0.35(-0.50%) |
Aug 16, 2013 | 70.74 | 70.74 | 70.32 | 70.42 | 28,697 | -0.35(-0.49%) |
Aug 15, 2013 | 71.50 | 71.50 | 70.74 | 70.77 | 21,039 | -1.19(-1.65%) |
Aug 14, 2013 | 72.48 | 72.48 | 71.96 | 71.96 | 10,536 | -0.51(-0.70%) |
Aug 13, 2013 | 73.07 | 73.07 | 72.23 | 72.46 | 14,907 | -0.06(-0.08%) |
Aug 12, 2013 | 72.00 | 72.57 | 72.00 | 72.52 | 17,814 | -0.04(-0.05%) |
Aug 09, 2013 | 72.73 | 72.82 | 72.46 | 72.56 | 25,827 | -0.22(-0.30%) |
Aug 08, 2013 | 72.42 | 72.85 | 72.42 | 72.78 | 40,541 | +0.59(+0.82%) |
Aug 07, 2013 | 72.42 | 72.42 | 72.16 | 72.19 | 17,781 | -0.49(-0.68%) |
Aug 06, 2013 | 72.65 | 72.81 | 72.54 | 72.68 | 14,595 | -0.10(-0.14%) |
Aug 05, 2013 | 72.78 | 72.87 | 72.65 | 72.78 | 12,574 | -0.02(-0.03%) |
Aug 02, 2013 | 72.61 | 72.84 | 72.31 | 72.81 | 9,942 | +0.15(+0.21%) |
Aug 01, 2013 | 72.16 | 72.72 | 72.16 | 72.65 | 68,477 | +0.97(+1.36%) |
Jul 31, 2013 | 71.87 | 72.16 | 71.68 | 71.68 | 19,593 | -0.09(-0.12%) |
Jul 30, 2013 | 71.86 | 72.08 | 71.65 | 71.77 | 21,167 | +0.04(+0.06%) |
Jul 29, 2013 | 71.85 | 71.85 | 71.68 | 71.73 | 5,402 | -0.11(-0.15%) |
Jul 26, 2013 | 71.54 | 71.84 | 71.16 | 71.84 | 19,518 | +0.04(+0.06%) |
Jul 25, 2013 | 71.50 | 71.88 | 71.49 | 71.80 | 12,912 | +0.20(+0.28%) |
Jul 24, 2013 | 72.12 | 72.27 | 71.55 | 71.60 | 17,602 | -0.30(-0.42%) |
Jul 23, 2013 | 72.12 | 72.12 | 71.89 | 71.90 | 12,651 | -0.20(-0.27%) |
Jul 22, 2013 | 72.04 | 72.22 | 71.98 | 72.10 | 10,122 | +0.01(+0.01%) |
Jul 19, 2013 | 71.93 | 72.11 | 71.79 | 72.09 | 20,126 | +0.21(+0.30%) |
Jul 18, 2013 | 71.54 | 72.08 | 71.54 | 71.88 | 16,850 | +0.32(+0.44%) |
Jul 17, 2013 | 71.43 | 71.62 | 71.37 | 71.56 | 18,376 | +0.31(+0.43%) |
Jul 16, 2013 | 71.56 | 71.56 | 71.24 | 71.25 | 19,147 | -0.63(-0.87%) |
Jul 15, 2013 | 71.93 | 71.93 | 71.78 | 71.88 | 41,538 | +0.04(+0.06%) |
Jul 12, 2013 | 71.70 | 71.86 | 71.58 | 71.84 | 53,443 | +0.13(+0.18%) |
Jul 11, 2013 | 71.36 | 71.76 | 71.36 | 71.71 | 62,250 | +1.09(+1.54%) |
Jul 10, 2013 | 70.62 | 70.84 | 70.45 | 70.63 | 97,642 | +0.02(+0.02%) |
Jul 09, 2013 | 70.36 | 70.73 | 69.95 | 70.61 | 51,772 | +0.66(+0.94%) |
Jul 08, 2013 | 69.87 | 70.20 | 69.83 | 69.95 | 19,695 | +0.41(+0.59%) |
Jul 05, 2013 | 69.71 | 69.71 | 68.99 | 69.54 | 13,360 | +0.28(+0.40%) |
Jul 03, 2013 | 69.14 | 69.37 | 68.88 | 69.26 | 6,354 | -0.07(-0.10%) |
Jul 02, 2013 | 69.39 | 69.72 | 69.11 | 69.33 | 9,021 | -0.05(-0.07%) |
Jul 01, 2013 | 68.74 | 69.74 | 68.74 | 69.38 | 49,181 | +0.63(+0.91%) |
Jun 28, 2013 | 68.78 | 69.18 | 68.60 | 68.76 | 15,939 | -0.22(-0.32%) |
Jun 27, 2013 | 68.48 | 69.36 | 68.48 | 68.98 | 31,643 | +0.61(+0.89%) |
Jun 26, 2013 | 68.01 | 68.54 | 68.01 | 68.37 | 45,211 | +0.78(+1.15%) |
Jun 25, 2013 | 67.57 | 67.79 | 67.27 | 67.59 | 36,257 | +0.50(+0.75%) |
Jun 24, 2013 | 67.08 | 67.68 | 66.48 | 67.08 | 33,551 | -0.60(-0.89%) |
Jun 21, 2013 | 67.63 | 67.93 | 66.95 | 67.68 | 65,037 | +0.54(+0.80%) |
Jun 20, 2013 | 68.91 | 68.91 | 67.01 | 67.15 | 65,655 | -2.27(-3.27%) |
Jun 19, 2013 | 70.46 | 70.63 | 69.40 | 69.42 | 32,334 | -1.14(-1.62%) |
Jun 18, 2013 | 70.14 | 70.56 | 70.09 | 70.56 | 13,883 | +0.42(+0.60%) |
Jun 17, 2013 | 69.95 | 70.51 | 69.89 | 70.14 | 20,799 | +0.45(+0.65%) |
Jun 14, 2013 | 69.80 | 70.10 | 69.52 | 69.69 | 14,425 | -0.09(-0.13%) |
Jun 13, 2013 | 68.90 | 69.88 | 68.72 | 69.78 | 32,048 | +0.78(+1.14%) |
Jun 12, 2013 | 69.77 | 69.77 | 68.94 | 69.00 | 12,379 | -0.29(-0.41%) |
Jun 11, 2013 | 69.28 | 69.75 | 69.03 | 69.28 | 23,769 | -0.43(-0.62%) |
Jun 10, 2013 | 69.96 | 69.96 | 69.40 | 69.72 | 200,318 | +0.03(+0.05%) |
Jun 07, 2013 | 69.11 | 69.68 | 69.10 | 69.68 | 37,809 | +1.03(+1.50%) |
Jun 06, 2013 | 68.29 | 68.65 | 67.78 | 68.65 | 34,492 | +0.43(+0.62%) |
Jun 05, 2013 | 69.14 | 69.14 | 68.23 | 68.23 | 49,827 | -1.06(-1.54%) |
Jun 04, 2013 | 69.47 | 69.70 | 68.80 | 69.29 | 27,932 | -0.01(-0.01%) |