Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.33 | 66.65 | 65.00 | 65.11 | 0 | -1.03(-1.56%) |
Aug 29, 2013 | 66.01 | 66.99 | 65.62 | 66.14 | 0 | +0.23(+0.34%) |
Aug 28, 2013 | 66.02 | 66.37 | 65.22 | 65.92 | 650,314 | -0.40(-0.60%) |
Aug 27, 2013 | 66.65 | 66.93 | 65.98 | 66.32 | 415,573 | -1.24(-1.83%) |
Aug 26, 2013 | 67.54 | 67.98 | 67.18 | 67.56 | 434,020 | +0.13(+0.19%) |
Aug 23, 2013 | 67.23 | 67.78 | 66.73 | 67.43 | 0 | +0.21(+0.31%) |
Aug 22, 2013 | 66.41 | 67.83 | 66.07 | 67.22 | 0 | +1.06(+1.60%) |
Aug 21, 2013 | 66.33 | 66.75 | 65.79 | 66.16 | 0 | -0.51(-0.76%) |
Aug 20, 2013 | 65.85 | 66.87 | 65.62 | 66.67 | 479,462 | +0.79(+1.19%) |
Aug 19, 2013 | 66.04 | 66.59 | 65.85 | 65.88 | 323,114 | -0.25(-0.38%) |
Aug 16, 2013 | 66.00 | 66.63 | 65.88 | 66.14 | 0 | +0.04(+0.05%) |
Aug 15, 2013 | 66.92 | 67.34 | 65.88 | 66.10 | 808,839 | -1.24(-1.84%) |
Aug 14, 2013 | 68.50 | 68.50 | 67.22 | 67.34 | 318,543 | -0.91(-1.34%) |
Aug 13, 2013 | 68.85 | 69.10 | 68.03 | 68.25 | 296,081 | -0.65(-0.94%) |
Aug 12, 2013 | 67.97 | 69.04 | 67.86 | 68.90 | 213,516 | +0.43(+0.63%) |
Aug 09, 2013 | 68.55 | 68.94 | 68.13 | 68.47 | 227,062 | -0.19(-0.28%) |
Aug 08, 2013 | 68.17 | 68.86 | 67.85 | 68.66 | 229,364 | +0.68(+1.00%) |
Aug 07, 2013 | 68.36 | 68.76 | 67.56 | 67.98 | 267,976 | -0.71(-1.03%) |
Aug 06, 2013 | 69.63 | 69.92 | 68.59 | 68.69 | 279,776 | -1.30(-1.86%) |
Aug 05, 2013 | 69.80 | 70.19 | 69.50 | 69.99 | 275,778 | -0.05(-0.06%) |
Aug 02, 2013 | 70.31 | 70.68 | 69.69 | 70.03 | 392,666 | -0.31(-0.44%) |
Aug 01, 2013 | 68.62 | 70.89 | 68.58 | 70.34 | 1,224,015 | +2.58(+3.80%) |
Jul 31, 2013 | 67.65 | 68.28 | 67.48 | 67.76 | 0 | +0.43(+0.64%) |
Jul 30, 2013 | 67.81 | 67.94 | 67.02 | 67.33 | 0 | -0.08(-0.12%) |
Jul 29, 2013 | 67.18 | 67.76 | 67.18 | 67.41 | 0 | -0.29(-0.43%) |
Jul 26, 2013 | 66.77 | 67.77 | 66.71 | 67.70 | 0 | +0.46(+0.68%) |
Jul 25, 2013 | 66.81 | 67.49 | 66.56 | 67.24 | 0 | +0.42(+0.62%) |
Jul 24, 2013 | 67.27 | 67.77 | 66.69 | 66.82 | 0 | -0.51(-0.75%) |
Jul 23, 2013 | 67.91 | 67.91 | 67.25 | 67.33 | 0 | -0.25(-0.37%) |
Jul 22, 2013 | 67.78 | 68.29 | 67.55 | 67.58 | 0 | -0.52(-0.77%) |
Jul 19, 2013 | 68.09 | 68.57 | 67.83 | 68.11 | 0 | -0.14(-0.20%) |
Jul 18, 2013 | 67.48 | 68.58 | 67.48 | 68.24 | 0 | +0.74(+1.10%) |
Jul 17, 2013 | 68.01 | 68.49 | 67.23 | 67.50 | 564,571 | -0.62(-0.91%) |
Jul 16, 2013 | 69.07 | 70.00 | 67.85 | 68.12 | 0 | -0.67(-0.97%) |
Jul 15, 2013 | 66.35 | 69.13 | 65.89 | 68.79 | 0 | +0.44(+0.65%) |
Jul 12, 2013 | 68.95 | 69.04 | 68.11 | 68.35 | 0 | -1.06(-1.52%) |
Jul 11, 2013 | 69.76 | 70.18 | 69.33 | 69.40 | 0 | +0.31(+0.44%) |
Jul 10, 2013 | 68.63 | 69.26 | 68.19 | 69.10 | 0 | +0.24(+0.35%) |
Jul 09, 2013 | 68.09 | 69.39 | 67.82 | 68.85 | 0 | +1.04(+1.53%) |
Jul 08, 2013 | 67.90 | 68.38 | 67.57 | 67.82 | 0 | +0.33(+0.49%) |
Jul 05, 2013 | 66.38 | 67.69 | 66.32 | 67.48 | 0 | +1.33(+2.01%) |
Jul 03, 2013 | 65.46 | 66.63 | 65.44 | 66.16 | 0 | +0.06(+0.10%) |
Jul 02, 2013 | 66.09 | 66.74 | 65.89 | 66.09 | 0 | -0.23(-0.35%) |
Jul 01, 2013 | 65.62 | 66.72 | 65.36 | 66.33 | 0 | +1.13(+1.73%) |
Jun 28, 2013 | 64.51 | 65.31 | 64.33 | 65.20 | 944,473 | +0.79(+1.23%) |
Jun 27, 2013 | 63.97 | 64.84 | 63.55 | 64.40 | 0 | +0.88(+1.38%) |
Jun 26, 2013 | 63.20 | 63.98 | 62.82 | 63.53 | 0 | +1.05(+1.68%) |
Jun 25, 2013 | 62.55 | 63.05 | 62.30 | 62.48 | 0 | +0.56(+0.90%) |
Jun 24, 2013 | 62.00 | 62.44 | 61.35 | 61.92 | 715,259 | -0.97(-1.54%) |
Jun 21, 2013 | 64.09 | 64.36 | 62.66 | 62.89 | 1,086,249 | -1.01(-1.58%) |
Jun 20, 2013 | 64.86 | 64.98 | 63.72 | 63.90 | 0 | -1.55(-2.37%) |
Jun 19, 2013 | 65.77 | 66.22 | 65.40 | 65.45 | 0 | -0.16(-0.25%) |
Jun 18, 2013 | 65.26 | 65.91 | 65.01 | 65.61 | 0 | +0.41(+0.62%) |
Jun 17, 2013 | 65.30 | 65.59 | 64.64 | 65.21 | 0 | +0.22(+0.33%) |
Jun 14, 2013 | 65.34 | 65.69 | 64.81 | 64.99 | 0 | -0.54(-0.83%) |
Jun 13, 2013 | 63.94 | 65.68 | 63.59 | 65.53 | 423,580 | +1.44(+2.25%) |
Jun 12, 2013 | 65.65 | 66.11 | 63.90 | 64.09 | 557,353 | -1.12(-1.72%) |
Jun 11, 2013 | 65.30 | 66.15 | 64.87 | 65.21 | 242,254 | -0.73(-1.11%) |
Jun 10, 2013 | 66.26 | 66.57 | 65.78 | 65.94 | 0 | -0.27(-0.41%) |
Jun 07, 2013 | 64.45 | 66.28 | 64.23 | 66.21 | 0 | +1.91(+2.98%) |
Jun 06, 2013 | 63.64 | 64.34 | 62.93 | 64.30 | 0 | +0.76(+1.19%) |
Jun 05, 2013 | 64.42 | 64.96 | 62.98 | 63.54 | 0 | -1.22(-1.88%) |
Jun 04, 2013 | 65.84 | 66.10 | 64.34 | 64.76 | 0 | -0.97(-1.48%) |