Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 68.53 | 69.05 | 67.64 | 67.85 | 0 | -0.39(-0.58%) |
Aug 29, 2013 | 67.39 | 68.84 | 66.96 | 68.24 | 795,706 | +0.88(+1.31%) |
Aug 28, 2013 | 67.57 | 68.12 | 67.30 | 67.36 | 745,477 | -0.08(-0.11%) |
Aug 27, 2013 | 68.47 | 68.60 | 67.27 | 67.43 | 1,185,067 | -1.59(-2.31%) |
Aug 26, 2013 | 70.43 | 70.43 | 68.96 | 69.03 | 1,211,061 | -0.68(-0.98%) |
Aug 23, 2013 | 69.74 | 70.41 | 69.51 | 69.71 | 0 | -0.50(-0.71%) |
Aug 22, 2013 | 68.88 | 70.31 | 68.83 | 70.21 | 919,823 | +1.47(+2.13%) |
Aug 21, 2013 | 68.47 | 69.21 | 68.23 | 68.74 | 0 | -0.04(-0.06%) |
Aug 20, 2013 | 68.57 | 69.23 | 68.24 | 68.78 | 1,287,584 | +0.23(+0.34%) |
Aug 19, 2013 | 68.76 | 69.60 | 68.41 | 68.55 | 2,009,625 | -0.10(-0.14%) |
Aug 16, 2013 | 69.48 | 69.73 | 68.63 | 68.64 | 0 | -0.93(-1.34%) |
Aug 15, 2013 | 69.55 | 69.73 | 69.08 | 69.57 | 1,833,153 | -0.94(-1.33%) |
Aug 14, 2013 | 70.69 | 70.75 | 69.86 | 70.51 | 0 | -0.12(-0.16%) |
Aug 13, 2013 | 70.58 | 71.00 | 69.67 | 70.63 | 1,018,924 | +0.32(+0.45%) |
Aug 12, 2013 | 69.46 | 70.56 | 69.38 | 70.31 | 1,119,974 | +0.36(+0.52%) |
Aug 09, 2013 | 69.65 | 70.17 | 69.35 | 69.95 | 1,158,486 | +0.14(+0.21%) |
Aug 08, 2013 | 69.45 | 70.15 | 69.20 | 69.80 | 1,209,371 | +0.80(+1.15%) |
Aug 07, 2013 | 69.35 | 69.83 | 68.81 | 69.01 | 1,155,884 | -0.69(-0.99%) |
Aug 06, 2013 | 69.85 | 70.17 | 69.27 | 69.70 | 1,515,797 | -0.37(-0.53%) |
Aug 05, 2013 | 69.93 | 70.47 | 69.71 | 70.07 | 1,245,390 | -0.03(-0.04%) |
Aug 02, 2013 | 70.03 | 70.70 | 69.81 | 70.10 | 2,364,342 | +0.30(+0.43%) |
Aug 01, 2013 | 69.29 | 70.68 | 69.29 | 69.80 | 2,727,624 | +0.76(+1.10%) |
Jul 31, 2013 | 67.71 | 69.27 | 67.40 | 69.05 | 0 | +1.39(+2.05%) |
Jul 30, 2013 | 66.50 | 67.94 | 66.19 | 67.66 | 0 | +1.52(+2.31%) |
Jul 29, 2013 | 64.63 | 66.24 | 64.63 | 66.13 | 0 | +1.15(+1.77%) |
Jul 26, 2013 | 65.10 | 65.10 | 63.80 | 64.98 | 0 | -0.19(-0.29%) |
Jul 25, 2013 | 67.54 | 67.74 | 64.21 | 65.17 | 0 | +0.47(+0.73%) |
Jul 24, 2013 | 64.25 | 65.43 | 64.23 | 64.70 | 3,774,137 | +1.36(+2.15%) |
Jul 23, 2013 | 63.35 | 63.86 | 63.13 | 63.34 | 1,632,910 | +0.07(+0.11%) |
Jul 22, 2013 | 62.43 | 63.34 | 62.38 | 63.27 | 0 | +0.89(+1.43%) |
Jul 19, 2013 | 61.98 | 62.55 | 61.88 | 62.38 | 0 | +0.30(+0.48%) |
Jul 18, 2013 | 62.02 | 62.89 | 61.78 | 62.08 | 0 | -0.69(-1.10%) |
Jul 17, 2013 | 63.95 | 64.19 | 62.73 | 62.78 | 1,605,534 | -0.96(-1.50%) |
Jul 16, 2013 | 63.73 | 63.87 | 63.05 | 63.73 | 0 | -0.08(-0.12%) |
Jul 15, 2013 | 64.44 | 64.49 | 63.08 | 63.81 | 0 | -0.81(-1.26%) |
Jul 12, 2013 | 64.18 | 64.93 | 64.05 | 64.63 | 0 | +0.58(+0.90%) |
Jul 11, 2013 | 63.32 | 64.30 | 63.01 | 64.05 | 0 | +1.46(+2.33%) |
Jul 10, 2013 | 61.42 | 62.62 | 61.23 | 62.59 | 1,828,700 | +1.08(+1.76%) |
Jul 09, 2013 | 60.93 | 61.63 | 60.71 | 61.51 | 0 | +0.81(+1.34%) |
Jul 08, 2013 | 61.08 | 61.08 | 60.41 | 60.69 | 0 | -0.05(-0.08%) |
Jul 05, 2013 | 59.74 | 60.76 | 59.40 | 60.74 | 0 | +1.40(+2.36%) |
Jul 03, 2013 | 58.09 | 59.53 | 58.00 | 59.34 | 0 | +0.77(+1.31%) |
Jul 02, 2013 | 58.76 | 59.38 | 58.10 | 58.58 | 0 | -0.09(-0.15%) |
Jul 01, 2013 | 58.17 | 59.10 | 58.07 | 58.66 | 0 | +0.80(+1.38%) |
Jun 28, 2013 | 58.01 | 58.35 | 56.91 | 57.87 | 1,867,020 | -0.41(-0.71%) |
Jun 27, 2013 | 57.36 | 58.42 | 57.34 | 58.28 | 0 | +1.10(+1.93%) |
Jun 26, 2013 | 56.65 | 58.11 | 56.49 | 57.18 | 0 | +1.05(+1.88%) |
Jun 25, 2013 | 56.27 | 57.07 | 56.00 | 56.12 | 0 | +0.00(+0.00%) |
Jun 24, 2013 | 57.05 | 57.22 | 55.93 | 56.12 | 0 | -1.39(-2.41%) |
Jun 21, 2013 | 58.77 | 58.77 | 57.11 | 57.51 | 3,970,978 | -1.23(-2.09%) |
Jun 20, 2013 | 58.58 | 59.76 | 58.39 | 58.74 | 0 | +0.02(+0.03%) |
Jun 19, 2013 | 59.76 | 60.12 | 58.72 | 58.72 | 0 | -0.91(-1.53%) |
Jun 18, 2013 | 58.99 | 59.81 | 58.87 | 59.63 | 2,425,159 | +0.81(+1.39%) |
Jun 17, 2013 | 59.21 | 59.65 | 58.72 | 58.82 | 0 | +0.12(+0.20%) |
Jun 14, 2013 | 59.40 | 59.63 | 58.58 | 58.70 | 0 | -0.70(-1.18%) |
Jun 13, 2013 | 59.29 | 59.60 | 58.79 | 59.40 | 1,921,830 | +0.01(+0.02%) |
Jun 12, 2013 | 60.80 | 60.92 | 59.26 | 59.39 | 1,276,992 | -0.81(-1.34%) |
Jun 11, 2013 | 60.36 | 61.12 | 59.74 | 60.20 | 1,702,536 | -0.56(-0.92%) |
Jun 10, 2013 | 60.84 | 61.10 | 60.10 | 60.75 | 0 | -0.23(-0.38%) |
Jun 07, 2013 | 59.88 | 61.14 | 59.88 | 60.98 | 0 | +0.77(+1.27%) |
Jun 06, 2013 | 60.10 | 60.31 | 58.58 | 60.22 | 0 | -0.03(-0.05%) |
Jun 05, 2013 | 61.07 | 61.68 | 60.15 | 60.24 | 0 | +0.41(+0.69%) |
Jun 04, 2013 | 60.52 | 60.71 | 59.44 | 59.83 | 0 | -0.89(-1.47%) |