Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 65.33 | 65.45 | 65.21 | 65.45 | 426,995 | +0.08(+0.12%) |
Aug 29, 2013 | 65.35 | 65.47 | 65.33 | 65.37 | 446,944 | +0.05(+0.08%) |
Aug 28, 2013 | 65.51 | 65.59 | 65.29 | 65.32 | 478,029 | -0.41(-0.62%) |
Aug 27, 2013 | 65.81 | 65.81 | 65.54 | 65.73 | 786,535 | -0.27(-0.41%) |
Aug 26, 2013 | 65.96 | 66.16 | 65.94 | 66.00 | 1,126,209 | +0.12(+0.18%) |
Aug 23, 2013 | 65.63 | 65.90 | 65.63 | 65.88 | 683,431 | +0.36(+0.56%) |
Aug 22, 2013 | 65.17 | 65.60 | 65.15 | 65.52 | 490,615 | +0.09(+0.14%) |
Aug 21, 2013 | 65.55 | 65.63 | 65.39 | 65.43 | 697,178 | -0.21(-0.32%) |
Aug 20, 2013 | 65.67 | 65.78 | 65.59 | 65.63 | 1,420,953 | -0.22(-0.33%) |
Aug 19, 2013 | 65.97 | 65.97 | 65.79 | 65.85 | 716,677 | -0.58(-0.87%) |
Aug 16, 2013 | 66.65 | 66.79 | 66.38 | 66.43 | 762,316 | -0.39(-0.58%) |
Aug 15, 2013 | 66.70 | 66.89 | 66.57 | 66.82 | 646,131 | -0.17(-0.25%) |
Aug 14, 2013 | 67.15 | 67.18 | 66.96 | 66.98 | 1,091,320 | -0.11(-0.17%) |
Aug 13, 2013 | 67.35 | 67.48 | 67.08 | 67.10 | 445,691 | -0.55(-0.82%) |
Aug 12, 2013 | 67.64 | 67.72 | 67.58 | 67.65 | 391,428 | -0.03(-0.05%) |
Aug 09, 2013 | 67.43 | 67.69 | 67.26 | 67.68 | 766,011 | +0.44(+0.66%) |
Aug 08, 2013 | 67.15 | 67.31 | 67.10 | 67.24 | 707,297 | +0.10(+0.16%) |
Aug 07, 2013 | 67.22 | 67.28 | 67.08 | 67.13 | 293,975 | -0.16(-0.24%) |
Aug 06, 2013 | 67.22 | 67.41 | 67.18 | 67.29 | 551,870 | +0.02(+0.03%) |
Aug 05, 2013 | 67.47 | 67.67 | 67.21 | 67.27 | 753,787 | -0.49(-0.72%) |
Aug 02, 2013 | 66.95 | 67.76 | 66.92 | 67.76 | 765,697 | +0.84(+1.25%) |
Aug 01, 2013 | 67.24 | 67.47 | 66.88 | 66.92 | 439,475 | -0.16(-0.23%) |
Jul 31, 2013 | 67.12 | 67.23 | 66.80 | 67.08 | 1,509,024 | -0.51(-0.75%) |
Jul 30, 2013 | 67.73 | 67.88 | 67.55 | 67.59 | 477,014 | -0.10(-0.15%) |
Jul 29, 2013 | 68.11 | 68.13 | 67.69 | 67.69 | 345,350 | -0.25(-0.37%) |
Jul 26, 2013 | 68.03 | 68.20 | 67.93 | 67.94 | 930,817 | -0.24(-0.35%) |
Jul 25, 2013 | 67.81 | 68.32 | 67.76 | 68.18 | 2,357,255 | +0.06(+0.09%) |
Jul 24, 2013 | 68.36 | 68.44 | 68.04 | 68.12 | 1,934,774 | -0.64(-0.94%) |
Jul 23, 2013 | 68.61 | 68.76 | 68.61 | 68.76 | 1,152,238 | +0.29(+0.42%) |
Jul 22, 2013 | 68.76 | 68.84 | 68.44 | 68.47 | 4,262,777 | -0.10(-0.15%) |
Jul 19, 2013 | 68.57 | 68.66 | 68.45 | 68.58 | 465,243 | +0.09(+0.13%) |
Jul 18, 2013 | 68.45 | 68.75 | 68.30 | 68.49 | 572,816 | +0.41(+0.61%) |
Jul 17, 2013 | 67.99 | 68.15 | 67.85 | 68.07 | 653,954 | +0.49(+0.72%) |
Jul 16, 2013 | 67.44 | 67.61 | 67.41 | 67.58 | 776,638 | +0.48(+0.72%) |
Jul 15, 2013 | 66.84 | 67.22 | 66.80 | 67.10 | 1,253,343 | +0.73(+1.10%) |
Jul 12, 2013 | 67.09 | 67.24 | 66.26 | 66.37 | 1,811,501 | -0.55(-0.82%) |
Jul 11, 2013 | 66.97 | 67.22 | 66.66 | 66.92 | 1,357,577 | +1.16(+1.76%) |
Jul 10, 2013 | 66.36 | 66.50 | 65.76 | 65.76 | 2,011,801 | -0.70(-1.05%) |
Jul 09, 2013 | 66.56 | 66.69 | 66.36 | 66.46 | 785,897 | +0.05(+0.07%) |
Jul 08, 2013 | 65.99 | 66.51 | 65.92 | 66.41 | 1,156,841 | +0.64(+0.98%) |
Jul 05, 2013 | 66.10 | 66.63 | 65.42 | 65.77 | 1,224,369 | -1.34(-1.99%) |
Jul 03, 2013 | 67.14 | 67.25 | 66.96 | 67.11 | 721,588 | -0.67(-0.99%) |
Jul 02, 2013 | 67.81 | 68.22 | 67.19 | 67.77 | 1,984,027 | +0.32(+0.47%) |
Jul 01, 2013 | 66.99 | 67.61 | 66.99 | 67.46 | 852,189 | +0.48(+0.71%) |
Jun 28, 2013 | 66.59 | 67.21 | 66.22 | 66.98 | 2,217,901 | +1.49(+2.27%) |
Jun 26, 2013 | 65.58 | 65.95 | 65.33 | 65.49 | 2,544,719 | +0.66(+1.02%) |
Jun 25, 2013 | 64.66 | 65.07 | 64.35 | 64.83 | 1,697,691 | +1.42(+2.25%) |
Jun 24, 2013 | 63.29 | 64.19 | 62.70 | 63.41 | 4,620,232 | -1.11(-1.72%) |
Jun 21, 2013 | 65.86 | 66.33 | 64.07 | 64.52 | 6,119,779 | -1.06(-1.62%) |
Jun 20, 2013 | 66.11 | 66.11 | 64.70 | 65.58 | 5,530,306 | -1.97(-2.91%) |
Jun 19, 2013 | 68.79 | 68.80 | 67.32 | 67.55 | 4,298,456 | -0.80(-1.17%) |
Jun 18, 2013 | 68.89 | 68.97 | 68.32 | 68.35 | 3,807,400 | -0.84(-1.21%) |
Jun 17, 2013 | 69.82 | 70.05 | 69.16 | 69.19 | 1,735,216 | -0.43(-0.62%) |
Jun 14, 2013 | 69.81 | 70.15 | 69.29 | 69.62 | 2,952,740 | +0.39(+0.57%) |
Jun 13, 2013 | 68.07 | 69.42 | 68.02 | 69.23 | 2,503,688 | +1.25(+1.83%) |
Jun 12, 2013 | 67.85 | 68.29 | 67.84 | 67.99 | 2,222,245 | +0.81(+1.21%) |
Jun 11, 2013 | 67.58 | 68.03 | 66.96 | 67.17 | 4,527,381 | -1.47(-2.14%) |
Jun 10, 2013 | 69.17 | 69.17 | 68.41 | 68.64 | 2,234,983 | -0.69(-1.00%) |
Jun 07, 2013 | 69.50 | 69.70 | 69.11 | 69.33 | 2,170,510 | -0.38(-0.54%) |
Jun 06, 2013 | 69.40 | 69.73 | 68.93 | 69.71 | 2,845,776 | +0.10(+0.15%) |
Jun 05, 2013 | 69.92 | 70.05 | 69.53 | 69.61 | 1,782,382 | -0.46(-0.66%) |
Jun 04, 2013 | 70.09 | 70.25 | 70.02 | 70.07 | 1,202,983 | -0.04(-0.05%) |