Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 72.38 | 72.38 | 71.54 | 71.68 | 78,677 | +0.00(+0.00%) |
Aug 29, 2013 | 71.99 | 72.15 | 71.50 | 71.68 | 96,100 | -0.48(-0.67%) |
Aug 28, 2013 | 71.36 | 72.68 | 71.35 | 72.16 | 1,082,575 | +0.99(+1.38%) |
Aug 27, 2013 | 71.28 | 71.87 | 71.04 | 71.17 | 63,851 | -0.77(-1.07%) |
Aug 26, 2013 | 72.07 | 72.59 | 71.86 | 71.94 | 97,574 | +0.09(+0.12%) |
Aug 23, 2013 | 71.38 | 71.89 | 70.99 | 71.86 | 54,108 | +0.74(+1.04%) |
Aug 22, 2013 | 70.09 | 71.35 | 70.09 | 71.12 | 14,702 | +1.22(+1.75%) |
Aug 21, 2013 | 69.89 | 70.57 | 69.61 | 69.89 | 61,495 | -0.30(-0.43%) |
Aug 20, 2013 | 69.49 | 70.61 | 69.30 | 70.20 | 109,969 | +0.75(+1.08%) |
Aug 19, 2013 | 70.75 | 70.75 | 69.39 | 69.45 | 117,499 | -1.33(-1.87%) |
Aug 16, 2013 | 71.00 | 71.13 | 70.50 | 70.78 | 27,828 | -0.32(-0.45%) |
Aug 15, 2013 | 71.08 | 71.27 | 70.58 | 71.10 | 24,945 | -0.45(-0.62%) |
Aug 14, 2013 | 72.09 | 72.11 | 71.52 | 71.54 | 18,512 | -0.45(-0.63%) |
Aug 13, 2013 | 72.11 | 72.11 | 71.45 | 72.00 | 32,608 | -0.01(-0.01%) |
Aug 12, 2013 | 71.99 | 72.40 | 71.92 | 72.01 | 21,172 | -0.40(-0.55%) |
Aug 09, 2013 | 72.43 | 72.61 | 72.10 | 72.41 | 22,635 | -0.05(-0.07%) |
Aug 08, 2013 | 72.16 | 72.55 | 71.29 | 72.45 | 83,704 | +0.72(+1.00%) |
Aug 07, 2013 | 72.29 | 72.42 | 71.48 | 71.73 | 22,134 | -0.39(-0.54%) |
Aug 06, 2013 | 72.57 | 72.91 | 71.68 | 72.12 | 20,137 | -0.41(-0.56%) |
Aug 05, 2013 | 72.31 | 72.56 | 72.15 | 72.53 | 30,492 | +0.09(+0.12%) |
Aug 02, 2013 | 72.69 | 72.75 | 72.02 | 72.44 | 39,530 | -0.45(-0.61%) |
Aug 01, 2013 | 71.62 | 73.03 | 71.62 | 72.89 | 63,548 | +1.79(+2.52%) |
Jul 31, 2013 | 70.56 | 71.74 | 70.49 | 71.10 | 51,720 | +0.59(+0.83%) |
Jul 30, 2013 | 70.65 | 70.65 | 69.82 | 70.51 | 34,821 | -0.15(-0.21%) |
Jul 29, 2013 | 70.76 | 70.79 | 70.20 | 70.66 | 66,475 | -0.34(-0.48%) |
Jul 26, 2013 | 71.07 | 71.25 | 70.48 | 71.00 | 95,745 | -0.35(-0.49%) |
Jul 25, 2013 | 70.39 | 71.37 | 70.24 | 71.35 | 46,294 | +0.99(+1.40%) |
Jul 24, 2013 | 71.61 | 71.61 | 70.02 | 70.37 | 71,528 | -1.16(-1.62%) |
Jul 23, 2013 | 72.00 | 72.00 | 71.47 | 71.52 | 93,193 | +0.09(+0.13%) |
Jul 22, 2013 | 71.67 | 71.68 | 71.18 | 71.43 | 21,423 | -0.25(-0.34%) |
Jul 19, 2013 | 70.91 | 71.70 | 70.73 | 71.68 | 124,743 | +0.92(+1.30%) |
Jul 18, 2013 | 70.21 | 70.98 | 70.21 | 70.76 | 36,596 | +0.77(+1.10%) |
Jul 17, 2013 | 70.06 | 70.22 | 69.78 | 69.99 | 31,835 | +0.36(+0.52%) |
Jul 16, 2013 | 70.25 | 70.25 | 69.09 | 69.63 | 101,888 | -0.54(-0.77%) |
Jul 15, 2013 | 70.57 | 70.59 | 70.13 | 70.17 | 28,648 | -0.32(-0.46%) |
Jul 12, 2013 | 69.84 | 70.51 | 69.84 | 70.49 | 45,979 | +0.28(+0.40%) |
Jul 11, 2013 | 70.33 | 70.33 | 69.49 | 70.21 | 38,668 | +1.01(+1.47%) |
Jul 10, 2013 | 69.89 | 69.89 | 69.02 | 69.19 | 51,331 | -0.58(-0.83%) |
Jul 09, 2013 | 69.69 | 69.92 | 69.36 | 69.77 | 86,912 | +0.45(+0.64%) |
Jul 08, 2013 | 69.42 | 69.98 | 69.27 | 69.33 | 38,548 | +0.14(+0.21%) |
Jul 05, 2013 | 68.74 | 69.18 | 68.04 | 69.18 | 275,045 | +0.78(+1.14%) |
Jul 03, 2013 | 68.15 | 68.41 | 67.61 | 68.41 | 97,014 | +0.07(+0.10%) |
Jul 02, 2013 | 68.33 | 68.99 | 67.99 | 68.34 | 358,153 | +0.07(+0.10%) |
Jul 01, 2013 | 68.27 | 68.98 | 68.14 | 68.27 | 60,362 | +0.45(+0.66%) |
Jun 28, 2013 | 67.91 | 68.32 | 67.59 | 67.83 | 87,800 | -0.34(-0.50%) |
Jun 27, 2013 | 68.81 | 69.13 | 68.13 | 68.17 | 109,187 | -0.22(-0.32%) |
Jun 26, 2013 | 68.39 | 68.60 | 67.79 | 68.39 | 110,434 | +0.51(+0.76%) |
Jun 25, 2013 | 67.41 | 68.04 | 67.06 | 67.87 | 113,036 | +1.17(+1.76%) |
Jun 24, 2013 | 66.96 | 67.52 | 65.57 | 66.70 | 230,271 | -1.13(-1.67%) |
Jun 21, 2013 | 68.65 | 68.65 | 66.85 | 67.84 | 131,117 | -0.18(-0.26%) |
Jun 20, 2013 | 69.76 | 69.97 | 67.69 | 68.02 | 101,313 | -2.68(-3.79%) |
Jun 19, 2013 | 71.35 | 71.67 | 70.70 | 70.70 | 135,239 | -0.50(-0.70%) |
Jun 18, 2013 | 70.86 | 71.54 | 70.74 | 71.20 | 47,374 | +0.50(+0.71%) |
Jun 17, 2013 | 70.30 | 70.99 | 70.21 | 70.70 | 112,259 | +0.96(+1.38%) |
Jun 14, 2013 | 70.61 | 70.61 | 69.56 | 69.73 | 38,681 | -0.77(-1.09%) |
Jun 13, 2013 | 69.20 | 70.69 | 69.14 | 70.50 | 46,787 | +1.21(+1.74%) |
Jun 12, 2013 | 70.35 | 70.38 | 69.15 | 69.29 | 34,883 | -0.43(-0.62%) |
Jun 11, 2013 | 70.14 | 70.37 | 69.71 | 69.73 | 128,558 | -1.34(-1.89%) |
Jun 10, 2013 | 71.50 | 71.52 | 70.75 | 71.07 | 157,578 | -0.28(-0.40%) |
Jun 07, 2013 | 70.86 | 71.56 | 70.52 | 71.35 | 109,153 | +0.93(+1.31%) |
Jun 06, 2013 | 69.67 | 70.42 | 69.27 | 70.42 | 72,954 | +0.77(+1.10%) |
Jun 05, 2013 | 70.41 | 70.73 | 69.66 | 69.66 | 113,901 | -1.02(-1.44%) |
Jun 04, 2013 | 70.96 | 71.37 | 69.99 | 70.68 | 81,297 | -0.41(-0.57%) |