Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 71.60 | 71.60 | 68.92 | 69.76 | 0 | -1.39(-1.95%) |
Aug 29, 2013 | 69.75 | 71.67 | 69.75 | 71.15 | 55,910 | +0.76(+1.08%) |
Aug 28, 2013 | 67.34 | 70.80 | 67.26 | 70.39 | 0 | +3.04(+4.51%) |
Aug 27, 2013 | 69.49 | 69.92 | 66.87 | 67.35 | 147,551 | -2.98(-4.24%) |
Aug 26, 2013 | 70.55 | 70.95 | 69.85 | 70.33 | 0 | -0.31(-0.44%) |
Aug 23, 2013 | 70.51 | 70.92 | 69.87 | 70.64 | 0 | -0.21(-0.30%) |
Aug 22, 2013 | 70.15 | 72.00 | 69.53 | 70.85 | 145,272 | +0.85(+1.21%) |
Aug 21, 2013 | 69.42 | 70.81 | 68.83 | 70.00 | 150,559 | +0.03(+0.04%) |
Aug 20, 2013 | 69.08 | 70.30 | 69.08 | 69.97 | 224,052 | +0.77(+1.11%) |
Aug 19, 2013 | 69.14 | 69.78 | 68.46 | 69.20 | 169,826 | -0.35(-0.51%) |
Aug 16, 2013 | 69.41 | 70.49 | 69.32 | 69.55 | 0 | -0.28(-0.40%) |
Aug 15, 2013 | 69.92 | 70.12 | 68.24 | 69.83 | 167,901 | -1.28(-1.80%) |
Aug 14, 2013 | 70.21 | 71.38 | 70.03 | 71.11 | 159,350 | +0.82(+1.17%) |
Aug 13, 2013 | 69.28 | 70.80 | 68.80 | 70.29 | 182,160 | +1.56(+2.27%) |
Aug 12, 2013 | 72.14 | 72.14 | 67.56 | 68.73 | 191,876 | +0.05(+0.07%) |
Aug 09, 2013 | 67.85 | 69.72 | 67.50 | 68.68 | 118,583 | +0.35(+0.51%) |
Aug 08, 2013 | 73.04 | 73.04 | 67.30 | 68.33 | 330,112 | -4.02(-5.56%) |
Aug 07, 2013 | 77.34 | 77.71 | 70.40 | 72.35 | 620,728 | +0.21(+0.29%) |
Aug 06, 2013 | 73.48 | 73.66 | 71.75 | 72.14 | 143,483 | -1.22(-1.66%) |
Aug 05, 2013 | 73.81 | 73.97 | 71.45 | 73.36 | 229,371 | -1.05(-1.41%) |
Aug 02, 2013 | 77.67 | 77.67 | 73.18 | 74.41 | 190,269 | -2.75(-3.56%) |
Aug 01, 2013 | 75.21 | 77.83 | 74.40 | 77.16 | 223,113 | +2.75(+3.70%) |
Jul 31, 2013 | 74.17 | 75.52 | 73.64 | 74.41 | 0 | +0.48(+0.65%) |
Jul 30, 2013 | 74.69 | 75.17 | 72.91 | 73.93 | 0 | -0.25(-0.34%) |
Jul 29, 2013 | 75.59 | 76.48 | 73.84 | 74.18 | 0 | -1.90(-2.50%) |
Jul 26, 2013 | 76.93 | 77.70 | 75.78 | 76.08 | 0 | -1.76(-2.26%) |
Jul 25, 2013 | 76.85 | 78.24 | 76.07 | 77.84 | 0 | +0.61(+0.79%) |
Jul 24, 2013 | 79.94 | 79.94 | 76.07 | 77.23 | 0 | -2.50(-3.14%) |
Jul 23, 2013 | 77.23 | 80.29 | 77.23 | 79.73 | 0 | +2.59(+3.36%) |
Jul 22, 2013 | 76.68 | 77.15 | 75.25 | 77.14 | 0 | -0.13(-0.17%) |
Jul 19, 2013 | 77.01 | 78.10 | 76.90 | 77.27 | 0 | -0.36(-0.46%) |
Jul 18, 2013 | 78.09 | 79.91 | 77.40 | 77.63 | 0 | -0.51(-0.65%) |
Jul 17, 2013 | 77.61 | 78.69 | 77.18 | 78.14 | 75,794 | +0.53(+0.68%) |
Jul 16, 2013 | 77.80 | 77.87 | 76.86 | 77.61 | 0 | +0.17(+0.22%) |
Jul 15, 2013 | 77.68 | 78.00 | 76.50 | 77.44 | 0 | +0.13(+0.17%) |
Jul 12, 2013 | 75.58 | 77.89 | 75.44 | 77.31 | 0 | +1.25(+1.64%) |
Jul 11, 2013 | 76.48 | 76.58 | 74.87 | 76.06 | 0 | +1.06(+1.41%) |
Jul 10, 2013 | 76.18 | 76.18 | 74.62 | 75.00 | 0 | -0.70(-0.92%) |
Jul 09, 2013 | 75.80 | 76.00 | 75.10 | 75.70 | 0 | +0.41(+0.54%) |
Jul 08, 2013 | 74.25 | 75.75 | 73.81 | 75.30 | 266,600 | +1.11(+1.49%) |
Jul 05, 2013 | 73.57 | 74.90 | 72.63 | 74.19 | 0 | +2.00(+2.77%) |
Jul 03, 2013 | 71.78 | 73.23 | 70.97 | 72.19 | 0 | -0.40(-0.55%) |
Jul 02, 2013 | 68.68 | 72.85 | 68.34 | 72.59 | 0 | +4.05(+5.91%) |
Jul 01, 2013 | 69.70 | 69.82 | 68.00 | 68.54 | 0 | -0.54(-0.78%) |
Jun 28, 2013 | 68.49 | 69.99 | 67.49 | 69.08 | 220,632 | +2.28(+3.41%) |
Jun 26, 2013 | 67.76 | 67.83 | 66.67 | 66.80 | 0 | -0.35(-0.52%) |
Jun 25, 2013 | 67.25 | 68.03 | 65.80 | 67.15 | 0 | +1.15(+1.74%) |
Jun 24, 2013 | 68.00 | 68.00 | 65.31 | 66.00 | 0 | -2.64(-3.85%) |
Jun 21, 2013 | 68.77 | 69.23 | 66.75 | 68.64 | 342,834 | +0.16(+0.23%) |
Jun 20, 2013 | 71.72 | 71.78 | 68.01 | 68.48 | 0 | -4.22(-5.80%) |
Jun 19, 2013 | 74.92 | 75.56 | 72.53 | 72.70 | 0 | -2.06(-2.76%) |
Jun 18, 2013 | 72.77 | 74.77 | 72.77 | 74.76 | 0 | +2.15(+2.96%) |
Jun 17, 2013 | 72.59 | 73.13 | 71.92 | 72.61 | 0 | +1.05(+1.47%) |
Jun 14, 2013 | 71.83 | 72.00 | 70.85 | 71.56 | 0 | -0.58(-0.80%) |
Jun 13, 2013 | 72.71 | 72.98 | 71.30 | 72.14 | 176,623 | -0.60(-0.82%) |
Jun 12, 2013 | 74.76 | 75.39 | 72.51 | 72.74 | 212,453 | -1.58(-2.13%) |
Jun 11, 2013 | 72.99 | 74.81 | 69.78 | 74.32 | 335,010 | +1.10(+1.50%) |
Jun 10, 2013 | 78.73 | 79.61 | 72.87 | 73.22 | 0 | -8.15(-10.02%) |
Jun 07, 2013 | 79.21 | 81.94 | 79.21 | 81.37 | 0 | +2.37(+3.00%) |
Jun 06, 2013 | 79.44 | 80.06 | 78.00 | 79.00 | 176,856 | -0.74(-0.93%) |
Jun 05, 2013 | 82.00 | 82.51 | 78.95 | 79.74 | 0 | -2.85(-3.45%) |
Jun 04, 2013 | 85.66 | 86.37 | 81.74 | 82.59 | 0 | -3.39(-3.94%) |