Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.78 | 61.31 | 60.46 | 60.79 | 648,957 | +0.04(+0.06%) |
Aug 29, 2013 | 60.87 | 61.94 | 60.51 | 60.75 | 701,154 | -0.14(-0.23%) |
Aug 28, 2013 | 60.89 | 61.68 | 60.87 | 60.89 | 456,762 | -0.04(-0.06%) |
Aug 27, 2013 | 61.19 | 61.61 | 60.84 | 60.93 | 550,919 | -1.24(-2.00%) |
Aug 26, 2013 | 62.13 | 63.03 | 61.59 | 62.17 | 376,934 | +0.09(+0.14%) |
Aug 23, 2013 | 64.19 | 64.25 | 62.00 | 62.09 | 521,634 | -2.05(-3.19%) |
Aug 22, 2013 | 63.03 | 64.39 | 62.78 | 64.13 | 393,299 | +1.58(+2.53%) |
Aug 21, 2013 | 62.81 | 63.36 | 62.13 | 62.55 | 454,686 | -0.63(-0.99%) |
Aug 20, 2013 | 61.29 | 63.53 | 61.06 | 63.18 | 357,283 | +1.97(+3.22%) |
Aug 19, 2013 | 62.12 | 62.12 | 61.01 | 61.21 | 522,916 | -0.94(-1.51%) |
Aug 16, 2013 | 61.48 | 63.27 | 61.48 | 62.14 | 585,464 | +0.42(+0.68%) |
Aug 15, 2013 | 62.34 | 62.60 | 60.64 | 61.73 | 719,668 | -0.76(-1.21%) |
Aug 14, 2013 | 63.40 | 63.40 | 62.20 | 62.49 | 407,224 | -0.93(-1.46%) |
Aug 13, 2013 | 63.74 | 63.89 | 62.86 | 63.41 | 595,779 | -0.27(-0.42%) |
Aug 12, 2013 | 63.46 | 64.43 | 63.46 | 63.68 | 556,765 | -0.33(-0.52%) |
Aug 09, 2013 | 64.30 | 64.89 | 63.80 | 64.01 | 889,619 | -0.34(-0.53%) |
Aug 08, 2013 | 62.54 | 65.15 | 62.08 | 64.35 | 1,588,870 | +1.82(+2.91%) |
Aug 07, 2013 | 63.01 | 63.94 | 62.28 | 62.53 | 961,324 | -0.78(-1.23%) |
Aug 06, 2013 | 65.76 | 65.96 | 63.10 | 63.31 | 1,062,401 | -2.79(-4.21%) |
Aug 05, 2013 | 65.59 | 66.12 | 65.06 | 66.10 | 517,759 | +0.20(+0.30%) |
Aug 02, 2013 | 64.76 | 66.08 | 62.38 | 65.90 | 686,828 | +0.99(+1.53%) |
Aug 01, 2013 | 64.84 | 65.79 | 64.70 | 64.90 | 799,718 | +0.97(+1.51%) |
Jul 31, 2013 | 63.51 | 65.00 | 63.05 | 63.94 | 694,126 | +0.63(+0.99%) |
Jul 30, 2013 | 62.53 | 63.58 | 61.73 | 63.31 | 774,993 | +1.08(+1.74%) |
Jul 29, 2013 | 62.88 | 63.66 | 61.89 | 62.23 | 441,380 | -0.82(-1.31%) |
Jul 26, 2013 | 62.65 | 63.42 | 62.60 | 63.05 | 775,427 | -0.03(-0.05%) |
Jul 25, 2013 | 63.96 | 64.91 | 62.54 | 63.08 | 941,080 | -0.69(-1.08%) |
Jul 24, 2013 | 65.05 | 65.33 | 63.67 | 63.77 | 590,291 | -1.16(-1.78%) |
Jul 23, 2013 | 65.88 | 65.88 | 64.85 | 64.93 | 558,981 | -0.69(-1.05%) |
Jul 22, 2013 | 67.08 | 67.24 | 65.43 | 65.62 | 622,993 | -1.16(-1.73%) |
Jul 19, 2013 | 65.65 | 66.98 | 65.40 | 66.78 | 479,554 | +0.70(+1.06%) |
Jul 18, 2013 | 65.56 | 66.64 | 65.30 | 66.08 | 486,641 | +0.45(+0.68%) |
Jul 17, 2013 | 65.23 | 65.68 | 64.27 | 65.63 | 669,287 | +0.87(+1.35%) |
Jul 16, 2013 | 66.42 | 66.52 | 64.48 | 64.76 | 825,399 | -1.58(-2.38%) |
Jul 15, 2013 | 67.53 | 68.22 | 66.23 | 66.34 | 556,311 | -1.20(-1.78%) |
Jul 12, 2013 | 66.98 | 67.71 | 66.48 | 67.55 | 655,045 | +0.47(+0.71%) |
Jul 11, 2013 | 65.52 | 67.18 | 65.52 | 67.07 | 1,496,259 | +3.07(+4.80%) |
Jul 10, 2013 | 63.97 | 64.49 | 62.23 | 64.00 | 1,164,688 | +0.28(+0.45%) |
Jul 09, 2013 | 62.15 | 64.19 | 61.64 | 63.72 | 778,738 | +2.20(+3.57%) |
Jul 08, 2013 | 62.58 | 63.67 | 61.43 | 61.52 | 712,953 | -0.69(-1.11%) |
Jul 05, 2013 | 63.28 | 63.40 | 61.29 | 62.21 | 736,228 | -0.38(-0.61%) |
Jul 03, 2013 | 61.34 | 62.90 | 61.34 | 62.59 | 539,928 | +0.12(+0.20%) |
Jul 02, 2013 | 63.74 | 64.66 | 62.37 | 62.47 | 650,036 | -1.39(-2.18%) |
Jul 01, 2013 | 63.50 | 64.50 | 63.23 | 63.86 | 808,179 | +1.07(+1.71%) |
Jun 28, 2013 | 64.48 | 64.76 | 62.55 | 62.79 | 4,076,050 | -2.05(-3.16%) |
Jun 27, 2013 | 63.90 | 64.96 | 63.09 | 64.84 | 904,363 | +1.80(+2.86%) |
Jun 26, 2013 | 63.07 | 63.86 | 62.71 | 63.04 | 639,835 | +0.50(+0.80%) |
Jun 25, 2013 | 62.20 | 62.75 | 61.65 | 62.53 | 1,003,314 | +1.54(+2.53%) |
Jun 24, 2013 | 60.93 | 61.96 | 59.11 | 60.99 | 1,311,981 | -1.31(-2.10%) |
Jun 21, 2013 | 65.06 | 65.28 | 61.39 | 62.30 | 2,024,147 | -2.23(-3.45%) |
Jun 20, 2013 | 65.97 | 66.45 | 64.20 | 64.52 | 895,129 | -3.30(-4.86%) |
Jun 19, 2013 | 69.17 | 69.59 | 67.79 | 67.82 | 683,951 | -1.36(-1.97%) |
Jun 18, 2013 | 68.96 | 69.64 | 68.22 | 69.18 | 391,325 | +0.32(+0.47%) |
Jun 17, 2013 | 68.53 | 69.55 | 68.12 | 68.86 | 603,586 | +1.11(+1.64%) |
Jun 14, 2013 | 68.15 | 68.89 | 67.44 | 67.75 | 394,687 | -0.37(-0.54%) |
Jun 13, 2013 | 65.06 | 68.27 | 64.60 | 68.12 | 750,447 | +3.26(+5.03%) |
Jun 12, 2013 | 64.96 | 66.08 | 64.59 | 64.86 | 1,012,312 | +0.13(+0.20%) |
Jun 11, 2013 | 65.64 | 67.02 | 64.70 | 64.73 | 563,593 | -2.42(-3.61%) |
Jun 10, 2013 | 67.25 | 67.53 | 65.77 | 67.15 | 551,125 | -0.08(-0.11%) |
Jun 07, 2013 | 66.55 | 67.49 | 65.99 | 67.22 | 462,352 | +1.07(+1.62%) |
Jun 06, 2013 | 64.58 | 66.18 | 64.14 | 66.16 | 656,046 | +1.44(+2.22%) |
Jun 05, 2013 | 65.78 | 66.16 | 63.66 | 64.72 | 1,111,406 | -1.51(-2.29%) |
Jun 04, 2013 | 67.84 | 69.05 | 65.38 | 66.23 | 854,321 | -1.68(-2.48%) |