Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 65.13 | 65.24 | 65.00 | 65.24 | 428,339 | +0.08(+0.12%) |
Aug 29, 2013 | 65.15 | 65.26 | 65.12 | 65.16 | 448,351 | +0.05(+0.08%) |
Aug 28, 2013 | 65.31 | 65.39 | 65.08 | 65.12 | 479,533 | -0.41(-0.62%) |
Aug 27, 2013 | 65.61 | 65.61 | 65.33 | 65.52 | 789,011 | -0.27(-0.41%) |
Aug 26, 2013 | 65.75 | 65.95 | 65.73 | 65.79 | 1,129,753 | +0.12(+0.18%) |
Aug 23, 2013 | 65.42 | 65.69 | 65.42 | 65.67 | 685,582 | +0.36(+0.56%) |
Aug 22, 2013 | 64.97 | 65.40 | 64.95 | 65.31 | 492,159 | +0.09(+0.14%) |
Aug 21, 2013 | 65.34 | 65.42 | 65.18 | 65.22 | 699,372 | -0.21(-0.32%) |
Aug 20, 2013 | 65.47 | 65.57 | 65.38 | 65.43 | 1,425,425 | -0.22(-0.33%) |
Aug 19, 2013 | 65.77 | 65.77 | 65.58 | 65.64 | 718,933 | -0.58(-0.87%) |
Aug 16, 2013 | 66.44 | 66.58 | 66.17 | 66.22 | 764,715 | -0.39(-0.58%) |
Aug 15, 2013 | 66.49 | 66.68 | 66.36 | 66.61 | 648,165 | -0.17(-0.25%) |
Aug 14, 2013 | 66.94 | 66.97 | 66.75 | 66.77 | 1,094,754 | -0.11(-0.17%) |
Aug 13, 2013 | 67.14 | 67.27 | 66.87 | 66.89 | 447,093 | -0.55(-0.82%) |
Aug 12, 2013 | 67.43 | 67.51 | 67.36 | 67.44 | 392,660 | -0.03(-0.05%) |
Aug 09, 2013 | 67.22 | 67.48 | 67.05 | 67.47 | 768,421 | +0.44(+0.66%) |
Aug 08, 2013 | 66.94 | 67.09 | 66.89 | 67.03 | 709,523 | +0.10(+0.16%) |
Aug 07, 2013 | 67.01 | 67.07 | 66.87 | 66.92 | 294,900 | -0.16(-0.24%) |
Aug 06, 2013 | 67.01 | 67.20 | 66.97 | 67.08 | 553,607 | +0.02(+0.03%) |
Aug 05, 2013 | 67.25 | 67.46 | 67.00 | 67.06 | 756,159 | -0.49(-0.72%) |
Aug 02, 2013 | 66.74 | 67.55 | 66.71 | 67.55 | 768,107 | +0.84(+1.25%) |
Aug 01, 2013 | 67.03 | 67.26 | 66.67 | 66.71 | 440,858 | -0.16(-0.23%) |
Jul 31, 2013 | 66.91 | 67.02 | 66.59 | 66.87 | 1,513,772 | -0.51(-0.75%) |
Jul 30, 2013 | 67.51 | 67.67 | 67.34 | 67.38 | 478,515 | -0.10(-0.15%) |
Jul 29, 2013 | 67.90 | 67.92 | 67.48 | 67.48 | 346,436 | -0.25(-0.37%) |
Jul 26, 2013 | 67.82 | 67.98 | 67.72 | 67.73 | 933,746 | -0.24(-0.35%) |
Jul 25, 2013 | 67.60 | 68.11 | 67.54 | 67.97 | 2,364,673 | +0.06(+0.09%) |
Jul 24, 2013 | 68.15 | 68.23 | 67.83 | 67.90 | 1,940,862 | -0.64(-0.94%) |
Jul 23, 2013 | 68.39 | 68.55 | 68.39 | 68.55 | 1,155,864 | +0.29(+0.42%) |
Jul 22, 2013 | 68.55 | 68.63 | 68.23 | 68.26 | 4,276,191 | -0.10(-0.15%) |
Jul 19, 2013 | 68.36 | 68.45 | 68.24 | 68.36 | 466,707 | +0.09(+0.13%) |
Jul 18, 2013 | 68.23 | 68.53 | 68.08 | 68.27 | 574,619 | +0.41(+0.61%) |
Jul 17, 2013 | 67.78 | 67.94 | 67.64 | 67.86 | 656,012 | +0.49(+0.72%) |
Jul 16, 2013 | 67.23 | 67.40 | 67.20 | 67.37 | 779,082 | +0.48(+0.72%) |
Jul 15, 2013 | 66.63 | 67.01 | 66.59 | 66.89 | 1,257,287 | +0.73(+1.10%) |
Jul 12, 2013 | 66.88 | 67.03 | 66.05 | 66.16 | 1,817,201 | -0.55(-0.82%) |
Jul 11, 2013 | 66.76 | 67.01 | 66.45 | 66.71 | 1,361,850 | +1.15(+1.76%) |
Jul 10, 2013 | 66.15 | 66.29 | 65.55 | 65.55 | 2,018,132 | -0.70(-1.05%) |
Jul 09, 2013 | 66.35 | 66.48 | 66.15 | 66.25 | 788,371 | +0.05(+0.07%) |
Jul 08, 2013 | 65.79 | 66.30 | 65.71 | 66.20 | 1,160,481 | +0.64(+0.98%) |
Jul 05, 2013 | 65.90 | 66.42 | 65.21 | 65.56 | 1,228,222 | -1.33(-1.99%) |
Jul 03, 2013 | 66.93 | 67.04 | 66.75 | 66.89 | 723,859 | -0.67(-0.99%) |
Jul 02, 2013 | 67.60 | 68.00 | 66.98 | 67.56 | 1,990,270 | +0.32(+0.47%) |
Jul 01, 2013 | 66.78 | 67.40 | 66.78 | 67.24 | 854,871 | +0.48(+0.71%) |
Jun 28, 2013 | 66.38 | 67.00 | 66.01 | 66.77 | 2,224,881 | +1.48(+2.27%) |
Jun 26, 2013 | 65.38 | 65.74 | 65.13 | 65.28 | 2,552,727 | +0.66(+1.02%) |
Jun 25, 2013 | 64.46 | 64.86 | 64.15 | 64.63 | 1,703,034 | +1.42(+2.25%) |
Jun 24, 2013 | 63.09 | 63.99 | 62.50 | 63.21 | 4,634,772 | -1.11(-1.72%) |
Jun 21, 2013 | 65.66 | 66.12 | 63.86 | 64.32 | 6,139,038 | -1.06(-1.62%) |
Jun 20, 2013 | 65.90 | 65.91 | 64.49 | 65.38 | 5,547,710 | -1.96(-2.91%) |
Jun 19, 2013 | 68.58 | 68.58 | 67.11 | 67.34 | 4,311,984 | -0.80(-1.17%) |
Jun 18, 2013 | 68.67 | 68.75 | 68.11 | 68.14 | 3,819,382 | -0.84(-1.21%) |
Jun 17, 2013 | 69.60 | 69.83 | 68.94 | 68.97 | 1,740,677 | -0.43(-0.62%) |
Jun 14, 2013 | 69.59 | 69.93 | 69.07 | 69.41 | 2,962,032 | +0.39(+0.57%) |
Jun 13, 2013 | 67.86 | 69.20 | 67.81 | 69.02 | 2,511,567 | +1.24(+1.83%) |
Jun 12, 2013 | 67.64 | 68.08 | 67.63 | 67.77 | 2,229,238 | +0.81(+1.21%) |
Jun 11, 2013 | 67.37 | 67.82 | 66.75 | 66.96 | 4,541,629 | -1.46(-2.14%) |
Jun 10, 2013 | 68.95 | 68.95 | 68.20 | 68.42 | 2,242,016 | -0.69(-1.00%) |
Jun 07, 2013 | 69.28 | 69.48 | 68.89 | 69.11 | 2,177,341 | -0.38(-0.54%) |
Jun 06, 2013 | 69.19 | 69.51 | 68.71 | 69.49 | 2,854,732 | +0.10(+0.15%) |
Jun 05, 2013 | 69.70 | 69.83 | 69.31 | 69.39 | 1,787,991 | -0.46(-0.66%) |
Jun 04, 2013 | 69.88 | 70.03 | 69.80 | 69.85 | 1,206,769 | -0.04(-0.05%) |