Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 63.87 | 64.13 | 63.00 | 63.04 | 3,601,806 | -0.82(-1.28%) |
Aug 29, 2013 | 64.08 | 64.13 | 63.31 | 63.85 | 2,256,914 | -0.56(-0.86%) |
Aug 28, 2013 | 63.90 | 64.89 | 63.76 | 64.41 | 3,024,458 | +0.87(+1.37%) |
Aug 27, 2013 | 62.83 | 64.32 | 62.83 | 63.54 | 3,098,306 | +0.03(+0.05%) |
Aug 26, 2013 | 63.79 | 64.32 | 63.32 | 63.51 | 2,871,876 | -0.21(-0.33%) |
Aug 23, 2013 | 62.90 | 63.81 | 62.62 | 63.72 | 1,931,885 | +0.97(+1.54%) |
Aug 22, 2013 | 61.84 | 63.09 | 61.84 | 62.75 | 2,080,383 | +1.25(+2.03%) |
Aug 21, 2013 | 61.97 | 62.36 | 61.16 | 61.50 | 2,711,431 | -0.58(-0.94%) |
Aug 20, 2013 | 62.07 | 62.72 | 61.35 | 62.08 | 2,956,891 | +0.36(+0.59%) |
Aug 19, 2013 | 62.94 | 63.43 | 61.71 | 61.72 | 2,774,827 | -1.50(-2.37%) |
Aug 16, 2013 | 63.05 | 63.57 | 62.73 | 63.22 | 3,572,467 | -0.13(-0.21%) |
Aug 15, 2013 | 62.88 | 63.41 | 62.61 | 63.36 | 3,175,287 | -0.20(-0.32%) |
Aug 14, 2013 | 63.67 | 63.94 | 63.31 | 63.56 | 2,303,401 | +0.22(+0.35%) |
Aug 13, 2013 | 63.30 | 63.54 | 62.83 | 63.34 | 2,410,468 | +0.07(+0.11%) |
Aug 12, 2013 | 62.73 | 63.43 | 62.61 | 63.27 | 3,083,316 | +0.20(+0.32%) |
Aug 09, 2013 | 63.62 | 63.70 | 62.62 | 63.07 | 4,047,807 | +0.45(+0.71%) |
Aug 08, 2013 | 62.60 | 63.02 | 61.83 | 62.62 | 2,246,055 | +0.67(+1.09%) |
Aug 07, 2013 | 61.51 | 62.32 | 60.96 | 61.95 | 2,938,939 | +0.08(+0.14%) |
Aug 06, 2013 | 63.20 | 63.35 | 61.56 | 61.87 | 4,991,068 | -1.36(-2.16%) |
Aug 05, 2013 | 63.15 | 63.28 | 62.61 | 63.23 | 2,477,607 | -0.19(-0.31%) |
Aug 02, 2013 | 63.68 | 63.71 | 63.16 | 63.42 | 2,844,495 | -0.61(-0.96%) |
Aug 01, 2013 | 63.48 | 64.29 | 62.98 | 64.04 | 4,267,914 | +1.33(+2.12%) |
Jul 31, 2013 | 62.14 | 63.84 | 62.14 | 62.71 | 7,293,593 | +1.07(+1.74%) |
Jul 30, 2013 | 61.55 | 62.09 | 60.74 | 61.64 | 4,358,005 | +0.98(+1.61%) |
Jul 29, 2013 | 61.29 | 61.48 | 60.36 | 60.66 | 3,230,989 | -0.99(-1.60%) |
Jul 26, 2013 | 61.47 | 61.68 | 60.91 | 61.65 | 1,679,680 | -0.29(-0.46%) |
Jul 25, 2013 | 60.83 | 62.01 | 60.83 | 61.93 | 2,498,658 | +0.77(+1.25%) |
Jul 24, 2013 | 61.96 | 62.03 | 60.67 | 61.17 | 2,530,389 | -0.67(-1.09%) |
Jul 23, 2013 | 61.75 | 62.27 | 61.58 | 61.84 | 2,378,301 | +0.13(+0.22%) |
Jul 22, 2013 | 62.28 | 62.27 | 61.28 | 61.71 | 3,662,173 | -0.56(-0.91%) |
Jul 19, 2013 | 61.07 | 62.32 | 60.83 | 62.27 | 4,430,246 | +1.50(+2.47%) |
Jul 18, 2013 | 60.14 | 60.96 | 60.08 | 60.77 | 3,152,285 | +0.76(+1.26%) |
Jul 17, 2013 | 59.73 | 60.28 | 59.64 | 60.01 | 2,202,052 | +0.44(+0.74%) |
Jul 16, 2013 | 59.84 | 60.11 | 59.12 | 59.57 | 1,809,845 | -0.27(-0.45%) |
Jul 15, 2013 | 60.33 | 60.48 | 59.63 | 59.84 | 1,888,084 | -0.09(-0.15%) |
Jul 12, 2013 | 59.63 | 60.08 | 59.57 | 59.94 | 2,536,575 | +0.18(+0.30%) |
Jul 11, 2013 | 58.90 | 59.86 | 58.81 | 59.76 | 4,952,001 | +1.88(+3.24%) |
Jul 10, 2013 | 57.74 | 58.14 | 57.62 | 57.88 | 2,273,612 | +0.13(+0.23%) |
Jul 09, 2013 | 58.02 | 58.09 | 57.64 | 57.75 | 2,502,353 | +0.03(+0.06%) |
Jul 08, 2013 | 57.69 | 57.86 | 57.38 | 57.71 | 3,146,677 | +0.34(+0.59%) |
Jul 05, 2013 | 57.15 | 57.43 | 56.42 | 57.38 | 1,593,413 | +0.78(+1.38%) |
Jul 03, 2013 | 56.47 | 56.67 | 55.78 | 56.59 | 1,364,640 | -0.02(-0.03%) |
Jul 02, 2013 | 56.19 | 57.11 | 56.01 | 56.61 | 3,671,248 | +0.43(+0.76%) |
Jul 01, 2013 | 56.27 | 56.82 | 56.00 | 56.18 | 2,724,363 | +0.19(+0.33%) |
Jun 28, 2013 | 56.38 | 56.48 | 55.75 | 56.00 | 3,083,018 | -0.47(-0.84%) |
Jun 27, 2013 | 55.80 | 56.85 | 55.76 | 56.47 | 4,028,884 | +1.13(+2.04%) |
Jun 26, 2013 | 54.00 | 56.07 | 53.95 | 55.34 | 4,502,705 | +1.73(+3.24%) |
Jun 25, 2013 | 53.63 | 54.12 | 53.04 | 53.60 | 3,328,514 | +0.66(+1.24%) |
Jun 24, 2013 | 53.29 | 53.44 | 51.64 | 52.95 | 6,018,410 | -0.97(-1.80%) |
Jun 21, 2013 | 54.12 | 54.27 | 52.74 | 53.92 | 7,115,994 | -0.22(-0.40%) |
Jun 20, 2013 | 54.96 | 55.30 | 53.93 | 54.13 | 3,985,709 | -1.77(-3.16%) |
Jun 19, 2013 | 56.70 | 57.33 | 55.79 | 55.90 | 3,180,694 | -0.96(-1.69%) |
Jun 18, 2013 | 56.88 | 57.06 | 56.54 | 56.86 | 3,863,476 | +0.01(+0.01%) |
Jun 17, 2013 | 56.08 | 57.27 | 56.08 | 56.85 | 2,694,758 | +1.30(+2.33%) |
Jun 14, 2013 | 56.63 | 56.64 | 55.39 | 55.56 | 3,641,080 | -0.74(-1.32%) |
Jun 13, 2013 | 56.15 | 56.52 | 55.58 | 56.30 | 3,840,242 | +0.11(+0.19%) |
Jun 12, 2013 | 57.28 | 57.37 | 55.89 | 56.19 | 2,818,598 | -0.40(-0.70%) |
Jun 11, 2013 | 56.95 | 57.21 | 56.43 | 56.58 | 1,846,468 | -1.23(-2.12%) |
Jun 10, 2013 | 58.22 | 58.34 | 57.45 | 57.81 | 1,656,391 | -0.36(-0.62%) |
Jun 07, 2013 | 57.71 | 58.31 | 57.19 | 58.17 | 2,528,656 | +1.00(+1.75%) |
Jun 06, 2013 | 56.09 | 57.17 | 55.73 | 57.17 | 2,668,814 | +1.03(+1.84%) |
Jun 05, 2013 | 57.16 | 57.34 | 55.97 | 56.14 | 3,355,819 | -1.25(-2.18%) |
Jun 04, 2013 | 57.57 | 57.95 | 56.79 | 57.39 | 2,782,107 | -0.45(-0.78%) |