Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 66.51 | 66.86 | 65.06 | 65.19 | 352,542 | -1.41(-2.11%) |
Aug 29, 2013 | 63.56 | 66.73 | 63.44 | 66.60 | 357,474 | +3.16(+4.98%) |
Aug 28, 2013 | 63.28 | 64.07 | 63.28 | 63.44 | 98,160 | +0.04(+0.06%) |
Aug 27, 2013 | 64.94 | 65.56 | 63.34 | 63.41 | 146,138 | -2.16(-3.30%) |
Aug 26, 2013 | 65.32 | 66.39 | 64.80 | 65.57 | 136,551 | +0.28(+0.42%) |
Aug 23, 2013 | 66.07 | 66.58 | 65.17 | 65.29 | 136,321 | -0.71(-1.08%) |
Aug 22, 2013 | 64.56 | 66.06 | 64.56 | 66.01 | 119,224 | +1.66(+2.58%) |
Aug 21, 2013 | 65.04 | 65.61 | 64.23 | 64.34 | 111,469 | -1.03(-1.58%) |
Aug 20, 2013 | 64.69 | 65.59 | 64.46 | 65.37 | 115,404 | +0.74(+1.15%) |
Aug 19, 2013 | 65.32 | 65.61 | 64.52 | 64.63 | 159,188 | -0.68(-1.04%) |
Aug 16, 2013 | 64.98 | 66.32 | 64.98 | 65.32 | 136,500 | -0.28(-0.42%) |
Aug 15, 2013 | 65.51 | 66.29 | 64.44 | 65.59 | 134,862 | -0.70(-1.05%) |
Aug 14, 2013 | 67.14 | 67.14 | 65.95 | 66.29 | 87,918 | -0.96(-1.43%) |
Aug 13, 2013 | 67.25 | 67.62 | 66.35 | 67.25 | 74,351 | +0.06(+0.09%) |
Aug 12, 2013 | 66.67 | 67.60 | 66.67 | 67.19 | 112,370 | +0.16(+0.24%) |
Aug 09, 2013 | 67.15 | 67.60 | 66.48 | 67.03 | 144,886 | -0.33(-0.49%) |
Aug 08, 2013 | 67.25 | 67.83 | 66.67 | 67.36 | 112,042 | +0.44(+0.66%) |
Aug 07, 2013 | 67.53 | 67.66 | 66.67 | 66.91 | 226,647 | -0.81(-1.20%) |
Aug 06, 2013 | 68.34 | 68.82 | 67.04 | 67.73 | 248,246 | -0.77(-1.12%) |
Aug 05, 2013 | 68.89 | 68.89 | 68.21 | 68.50 | 154,582 | -0.49(-0.71%) |
Aug 02, 2013 | 69.08 | 69.30 | 68.76 | 68.98 | 206,624 | -0.27(-0.39%) |
Aug 01, 2013 | 68.55 | 70.86 | 68.31 | 69.25 | 576,891 | +1.48(+2.19%) |
Jul 31, 2013 | 67.02 | 68.33 | 66.77 | 67.77 | 245,439 | +0.79(+1.18%) |
Jul 30, 2013 | 67.34 | 67.64 | 66.73 | 66.98 | 255,190 | -0.09(-0.13%) |
Jul 29, 2013 | 67.44 | 67.64 | 66.65 | 67.07 | 159,612 | -0.41(-0.60%) |
Jul 26, 2013 | 67.02 | 67.89 | 66.93 | 67.47 | 204,203 | +0.00(+0.00%) |
Jul 25, 2013 | 67.34 | 67.78 | 66.77 | 67.47 | 262,495 | -0.14(-0.20%) |
Jul 24, 2013 | 68.74 | 68.74 | 67.49 | 67.61 | 173,254 | -0.81(-1.18%) |
Jul 23, 2013 | 68.88 | 68.88 | 68.14 | 68.42 | 280,114 | -0.34(-0.50%) |
Jul 22, 2013 | 69.10 | 68.92 | 68.48 | 68.76 | 236,135 | -0.17(-0.24%) |
Jul 19, 2013 | 68.55 | 68.96 | 67.87 | 68.92 | 365,815 | +0.88(+1.29%) |
Jul 18, 2013 | 68.22 | 68.35 | 67.02 | 68.05 | 427,135 | +0.55(+0.82%) |
Jul 17, 2013 | 67.07 | 67.60 | 66.30 | 67.49 | 230,403 | +0.70(+1.05%) |
Jul 16, 2013 | 67.29 | 67.47 | 65.84 | 66.79 | 343,232 | -0.63(-0.94%) |
Jul 15, 2013 | 68.13 | 68.51 | 67.15 | 67.42 | 187,142 | -0.76(-1.12%) |
Jul 12, 2013 | 65.70 | 68.26 | 65.70 | 68.18 | 484,979 | +2.37(+3.61%) |
Jul 11, 2013 | 66.17 | 66.43 | 65.14 | 65.81 | 210,511 | +1.71(+2.67%) |
Jul 10, 2013 | 64.27 | 64.70 | 63.69 | 64.10 | 136,266 | -0.47(-0.73%) |
Jul 09, 2013 | 63.67 | 64.60 | 63.32 | 64.57 | 273,855 | +1.25(+1.98%) |
Jul 08, 2013 | 64.00 | 64.00 | 62.73 | 63.32 | 162,466 | -0.41(-0.65%) |
Jul 05, 2013 | 63.05 | 63.78 | 62.30 | 63.73 | 151,754 | +1.19(+1.91%) |
Jul 03, 2013 | 61.86 | 62.82 | 61.25 | 62.53 | 122,537 | +0.58(+0.93%) |
Jul 02, 2013 | 62.29 | 63.06 | 61.51 | 61.95 | 180,040 | -0.38(-0.60%) |
Jul 01, 2013 | 60.72 | 62.50 | 60.72 | 62.33 | 150,645 | +1.55(+2.55%) |
Jun 28, 2013 | 60.54 | 61.44 | 59.85 | 60.78 | 825,579 | +0.18(+0.30%) |
Jun 27, 2013 | 59.64 | 60.88 | 59.51 | 60.60 | 152,505 | +1.36(+2.30%) |
Jun 26, 2013 | 60.40 | 60.65 | 59.17 | 59.24 | 251,816 | -0.49(-0.82%) |
Jun 25, 2013 | 59.64 | 59.81 | 58.79 | 59.73 | 218,245 | +0.84(+1.43%) |
Jun 24, 2013 | 58.28 | 59.12 | 57.67 | 58.89 | 308,489 | -0.19(-0.32%) |
Jun 21, 2013 | 60.32 | 60.32 | 58.25 | 59.08 | 696,560 | -1.01(-1.69%) |
Jun 20, 2013 | 61.54 | 61.54 | 59.90 | 60.09 | 349,205 | -2.10(-3.38%) |
Jun 19, 2013 | 63.05 | 63.29 | 62.13 | 62.19 | 217,517 | -0.77(-1.22%) |
Jun 18, 2013 | 62.58 | 63.37 | 62.11 | 62.96 | 162,991 | +0.54(+0.87%) |
Jun 17, 2013 | 62.52 | 62.70 | 61.48 | 62.42 | 249,266 | +0.21(+0.34%) |
Jun 14, 2013 | 62.85 | 63.22 | 61.89 | 62.21 | 129,963 | -0.74(-1.17%) |
Jun 13, 2013 | 61.24 | 63.08 | 60.82 | 62.95 | 144,654 | +1.71(+2.79%) |
Jun 12, 2013 | 62.07 | 62.44 | 61.09 | 61.24 | 112,695 | -0.48(-0.77%) |
Jun 11, 2013 | 60.97 | 61.98 | 60.10 | 61.72 | 218,742 | -0.16(-0.26%) |
Jun 10, 2013 | 62.15 | 62.24 | 61.50 | 61.87 | 110,745 | +0.04(+0.06%) |
Jun 07, 2013 | 61.83 | 62.08 | 61.12 | 61.84 | 130,484 | +0.42(+0.68%) |
Jun 06, 2013 | 61.30 | 61.79 | 60.73 | 61.42 | 175,887 | +0.11(+0.18%) |
Jun 05, 2013 | 62.45 | 62.55 | 61.17 | 61.31 | 189,148 | -1.21(-1.93%) |
Jun 04, 2013 | 63.71 | 64.08 | 61.95 | 62.52 | 161,755 | -1.16(-1.82%) |