Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 65.90 | 65.95 | 65.40 | 65.59 | 1,496,085 | -0.26(-0.39%) |
Aug 29, 2013 | 65.15 | 66.00 | 64.97 | 65.85 | 1,252,825 | +0.58(+0.88%) |
Aug 28, 2013 | 65.29 | 65.68 | 64.79 | 65.28 | 1,604,283 | -0.05(-0.07%) |
Aug 27, 2013 | 65.98 | 66.46 | 65.18 | 65.32 | 1,625,054 | -1.05(-1.58%) |
Aug 26, 2013 | 66.71 | 67.13 | 66.37 | 66.37 | 1,947,754 | -0.29(-0.44%) |
Aug 23, 2013 | 66.55 | 66.74 | 66.33 | 66.66 | 1,215,336 | +0.09(+0.13%) |
Aug 22, 2013 | 66.18 | 66.73 | 66.08 | 66.58 | 1,297,107 | +0.62(+0.94%) |
Aug 21, 2013 | 66.18 | 66.39 | 65.82 | 65.95 | 1,374,147 | -0.32(-0.48%) |
Aug 20, 2013 | 66.29 | 66.80 | 66.23 | 66.27 | 1,120,550 | -0.03(-0.05%) |
Aug 19, 2013 | 65.73 | 66.62 | 65.72 | 66.30 | 1,639,903 | +0.32(+0.48%) |
Aug 16, 2013 | 65.77 | 66.42 | 65.72 | 65.98 | 1,861,129 | -0.05(-0.07%) |
Aug 15, 2013 | 66.53 | 66.80 | 65.96 | 66.03 | 1,485,004 | -1.17(-1.74%) |
Aug 14, 2013 | 67.78 | 67.79 | 67.10 | 67.20 | 1,754,349 | -0.56(-0.83%) |
Aug 13, 2013 | 67.61 | 67.91 | 67.19 | 67.76 | 1,606,226 | +0.18(+0.27%) |
Aug 12, 2013 | 68.25 | 68.32 | 67.55 | 67.58 | 1,605,432 | -0.91(-1.32%) |
Aug 09, 2013 | 68.57 | 68.77 | 68.12 | 68.48 | 1,697,813 | -0.08(-0.11%) |
Aug 08, 2013 | 68.84 | 69.18 | 68.44 | 68.56 | 1,266,031 | +0.00(+0.00%) |
Aug 07, 2013 | 68.78 | 68.97 | 68.38 | 68.56 | 2,696,778 | -0.25(-0.37%) |
Aug 06, 2013 | 68.77 | 69.22 | 68.73 | 68.81 | 2,071,665 | -0.28(-0.40%) |
Aug 05, 2013 | 68.58 | 69.19 | 68.19 | 69.09 | 1,964,644 | +0.16(+0.23%) |
Aug 02, 2013 | 68.29 | 68.97 | 68.10 | 68.93 | 2,243,865 | +0.54(+0.78%) |
Aug 01, 2013 | 67.60 | 68.53 | 67.57 | 68.40 | 1,942,214 | +1.16(+1.72%) |
Jul 31, 2013 | 67.36 | 67.89 | 67.03 | 67.24 | 3,621,623 | -0.24(-0.36%) |
Jul 30, 2013 | 67.10 | 67.77 | 66.97 | 67.48 | 1,899,235 | +0.50(+0.74%) |
Jul 29, 2013 | 66.81 | 67.23 | 66.17 | 66.99 | 2,570,107 | -0.66(-0.98%) |
Jul 26, 2013 | 67.22 | 67.65 | 67.01 | 67.65 | 1,450,590 | +0.05(+0.07%) |
Jul 25, 2013 | 67.28 | 67.69 | 66.68 | 67.60 | 2,040,125 | +0.39(+0.57%) |
Jul 24, 2013 | 66.99 | 68.23 | 66.92 | 67.21 | 3,803,317 | +1.01(+1.52%) |
Jul 23, 2013 | 66.54 | 66.62 | 66.03 | 66.21 | 1,865,800 | -0.16(-0.24%) |
Jul 22, 2013 | 66.39 | 66.82 | 66.13 | 66.36 | 2,408,359 | -0.13(-0.20%) |
Jul 19, 2013 | 66.03 | 66.71 | 65.82 | 66.50 | 3,752,278 | +0.54(+0.81%) |
Jul 18, 2013 | 65.59 | 66.30 | 65.47 | 65.96 | 1,973,342 | +0.68(+1.04%) |
Jul 17, 2013 | 65.42 | 65.74 | 65.09 | 65.28 | 1,068,091 | -0.12(-0.18%) |
Jul 16, 2013 | 65.89 | 66.09 | 65.35 | 65.40 | 3,996,701 | -0.43(-0.66%) |
Jul 15, 2013 | 65.12 | 65.85 | 65.04 | 65.84 | 1,985,653 | +0.76(+1.16%) |
Jul 12, 2013 | 64.83 | 65.44 | 64.79 | 65.08 | 2,916,492 | +0.12(+0.18%) |
Jul 11, 2013 | 64.08 | 65.17 | 63.99 | 64.96 | 3,547,163 | +1.46(+2.30%) |
Jul 10, 2013 | 63.02 | 63.79 | 62.97 | 63.50 | 2,854,270 | +0.58(+0.93%) |
Jul 09, 2013 | 63.20 | 63.45 | 62.85 | 62.92 | 2,466,152 | +0.11(+0.18%) |
Jul 08, 2013 | 62.96 | 63.15 | 62.54 | 62.81 | 3,616,567 | +0.24(+0.38%) |
Jul 05, 2013 | 62.27 | 62.69 | 61.94 | 62.57 | 1,487,477 | +0.85(+1.38%) |
Jul 03, 2013 | 61.38 | 61.92 | 60.98 | 61.72 | 1,125,718 | +0.21(+0.35%) |
Jul 02, 2013 | 61.62 | 62.03 | 61.14 | 61.51 | 3,634,915 | -0.30(-0.48%) |
Jul 01, 2013 | 61.07 | 62.09 | 60.99 | 61.81 | 2,889,726 | +0.53(+0.87%) |
Jun 28, 2013 | 61.36 | 61.75 | 61.23 | 61.28 | 3,062,165 | -0.27(-0.43%) |
Jun 27, 2013 | 61.28 | 61.81 | 61.04 | 61.54 | 2,363,104 | +0.61(+1.00%) |
Jun 26, 2013 | 60.39 | 61.00 | 59.99 | 60.93 | 2,846,357 | +1.15(+1.92%) |
Jun 25, 2013 | 60.21 | 60.33 | 59.53 | 59.78 | 2,644,077 | -0.05(-0.08%) |
Jun 24, 2013 | 59.49 | 60.31 | 59.16 | 59.83 | 2,918,943 | +0.22(+0.37%) |
Jun 21, 2013 | 60.09 | 60.40 | 59.61 | 59.61 | 4,174,083 | -0.02(-0.04%) |
Jun 20, 2013 | 60.22 | 60.66 | 59.56 | 59.63 | 2,872,109 | -0.99(-1.64%) |
Jun 19, 2013 | 61.75 | 61.77 | 60.61 | 60.63 | 2,219,269 | -1.06(-1.71%) |
Jun 18, 2013 | 61.47 | 62.18 | 61.43 | 61.68 | 2,416,759 | +0.37(+0.60%) |
Jun 17, 2013 | 61.51 | 61.90 | 60.99 | 61.32 | 1,690,467 | +0.30(+0.49%) |
Jun 14, 2013 | 61.11 | 61.80 | 60.94 | 61.02 | 2,006,867 | -0.05(-0.09%) |
Jun 13, 2013 | 61.14 | 61.48 | 60.78 | 61.07 | 3,193,558 | -0.18(-0.29%) |
Jun 12, 2013 | 61.54 | 61.80 | 60.95 | 61.25 | 1,608,710 | +0.10(+0.17%) |
Jun 11, 2013 | 60.98 | 61.88 | 60.86 | 61.15 | 1,851,865 | -0.32(-0.52%) |
Jun 10, 2013 | 61.82 | 62.00 | 61.30 | 61.47 | 2,137,777 | -0.42(-0.68%) |
Jun 07, 2013 | 61.25 | 62.16 | 61.08 | 61.90 | 2,447,762 | +0.99(+1.63%) |
Jun 06, 2013 | 59.99 | 60.93 | 59.75 | 60.90 | 2,357,509 | +0.92(+1.53%) |
Jun 05, 2013 | 60.14 | 60.36 | 59.81 | 59.99 | 1,674,485 | -0.41(-0.69%) |
Jun 04, 2013 | 60.56 | 60.87 | 59.73 | 60.40 | 2,123,662 | -0.28(-0.46%) |