Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.73 | 61.90 | 61.56 | 61.72 | 4,403,241 | -0.03(-0.05%) |
Aug 29, 2013 | 61.40 | 61.78 | 61.39 | 61.75 | 2,598,942 | +0.17(+0.28%) |
Aug 28, 2013 | 61.39 | 61.58 | 61.33 | 61.58 | 1,974,393 | +0.23(+0.38%) |
Aug 27, 2013 | 61.50 | 61.53 | 61.32 | 61.34 | 3,620,979 | -0.30(-0.48%) |
Aug 26, 2013 | 61.68 | 61.73 | 61.56 | 61.64 | 2,896,527 | -0.05(-0.08%) |
Aug 23, 2013 | 61.47 | 61.73 | 61.40 | 61.68 | 3,646,385 | +0.17(+0.28%) |
Aug 22, 2013 | 61.23 | 61.53 | 61.23 | 61.51 | 3,806,227 | +0.34(+0.56%) |
Aug 21, 2013 | 61.26 | 61.38 | 61.12 | 61.17 | 1,866,000 | -0.23(-0.38%) |
Aug 20, 2013 | 61.08 | 61.47 | 60.91 | 61.40 | 3,964,128 | +0.50(+0.82%) |
Aug 19, 2013 | 61.26 | 61.39 | 60.89 | 60.91 | 3,776,002 | -0.42(-0.68%) |
Aug 16, 2013 | 61.58 | 61.68 | 61.33 | 61.33 | 6,034,267 | -0.20(-0.33%) |
Aug 15, 2013 | 61.58 | 61.69 | 61.43 | 61.53 | 4,812,711 | -0.28(-0.45%) |
Aug 14, 2013 | 61.82 | 61.86 | 61.75 | 61.81 | 2,797,465 | -0.05(-0.08%) |
Aug 13, 2013 | 61.92 | 61.96 | 61.79 | 61.86 | 3,269,442 | -0.08(-0.13%) |
Aug 12, 2013 | 61.92 | 62.06 | 61.89 | 61.93 | 2,246,299 | -0.03(-0.05%) |
Aug 09, 2013 | 61.68 | 61.98 | 61.56 | 61.96 | 2,858,266 | +0.03(+0.05%) |
Aug 08, 2013 | 61.79 | 61.95 | 61.78 | 61.93 | 2,053,326 | +0.11(+0.18%) |
Aug 07, 2013 | 61.84 | 61.92 | 61.78 | 61.82 | 2,872,434 | -0.09(-0.15%) |
Aug 06, 2013 | 61.98 | 62.09 | 61.82 | 61.92 | 2,158,539 | -0.03(-0.05%) |
Aug 05, 2013 | 62.10 | 62.23 | 61.95 | 61.95 | 1,584,813 | -0.33(-0.52%) |
Aug 02, 2013 | 61.95 | 62.35 | 61.95 | 62.28 | 2,959,591 | +0.34(+0.55%) |
Aug 01, 2013 | 62.32 | 62.48 | 61.90 | 61.93 | 5,419,229 | -0.42(-0.68%) |
Jul 31, 2013 | 62.03 | 62.42 | 62.01 | 62.36 | 3,135,192 | +0.20(+0.32%) |
Jul 30, 2013 | 62.26 | 62.57 | 62.14 | 62.16 | 5,549,481 | -0.09(-0.15%) |
Jul 29, 2013 | 62.42 | 62.47 | 62.19 | 62.25 | 3,471,257 | -0.28(-0.45%) |
Jul 26, 2013 | 62.36 | 62.53 | 62.26 | 62.53 | 3,232,455 | +0.11(+0.17%) |
Jul 25, 2013 | 62.26 | 62.51 | 62.26 | 62.42 | 4,264,409 | -0.11(-0.17%) |
Jul 24, 2013 | 62.96 | 62.98 | 62.40 | 62.53 | 4,671,309 | -0.45(-0.71%) |
Jul 23, 2013 | 63.22 | 63.22 | 62.96 | 62.98 | 1,511,140 | -0.19(-0.29%) |
Jul 22, 2013 | 63.03 | 63.22 | 62.98 | 63.16 | 3,563,621 | +0.14(+0.22%) |
Jul 19, 2013 | 63.09 | 63.09 | 62.91 | 63.02 | 1,791,432 | -0.03(-0.05%) |
Jul 18, 2013 | 62.70 | 63.12 | 62.59 | 63.05 | 8,896,949 | +0.45(+0.71%) |
Jul 17, 2013 | 62.40 | 62.67 | 62.32 | 62.61 | 4,096,070 | +0.37(+0.60%) |
Jul 16, 2013 | 62.34 | 62.50 | 62.06 | 62.23 | 3,165,910 | -0.15(-0.25%) |
Jul 15, 2013 | 62.14 | 62.45 | 62.11 | 62.39 | 2,604,932 | +0.25(+0.40%) |
Jul 12, 2013 | 62.14 | 62.17 | 61.86 | 62.14 | 8,002,398 | +0.02(+0.02%) |
Jul 11, 2013 | 61.85 | 62.14 | 61.83 | 62.13 | 6,663,739 | +0.70(+1.13%) |
Jul 10, 2013 | 61.15 | 61.48 | 61.12 | 61.43 | 7,207,317 | +0.31(+0.51%) |
Jul 09, 2013 | 61.38 | 61.19 | 61.03 | 61.12 | 4,986,308 | -0.02(-0.03%) |
Jul 08, 2013 | 60.48 | 61.15 | 60.45 | 61.13 | 4,355,792 | +0.77(+1.28%) |
Jul 05, 2013 | 60.79 | 60.86 | 60.30 | 60.36 | 4,528,285 | -0.79(-1.29%) |
Jul 03, 2013 | 60.90 | 61.15 | 60.76 | 61.15 | 1,271,198 | +0.23(+0.38%) |
Jul 02, 2013 | 61.04 | 61.24 | 60.80 | 60.92 | 4,432,992 | -0.15(-0.25%) |
Jul 01, 2013 | 61.03 | 61.20 | 60.92 | 61.07 | 4,086,934 | +0.25(+0.42%) |
Jun 28, 2013 | 60.86 | 60.99 | 60.45 | 60.82 | 8,103,755 | +0.17(+0.28%) |
Jun 26, 2013 | 60.48 | 60.82 | 60.45 | 60.65 | 5,465,664 | +0.31(+0.51%) |
Jun 25, 2013 | 59.96 | 60.36 | 59.91 | 60.34 | 5,424,117 | +0.74(+1.24%) |
Jun 24, 2013 | 59.66 | 60.23 | 58.85 | 59.60 | 13,640,149 | -0.68(-1.12%) |
Jun 21, 2013 | 60.86 | 61.03 | 60.22 | 60.28 | 14,064,755 | -0.53(-0.87%) |
Jun 20, 2013 | 60.86 | 61.17 | 60.57 | 60.81 | 10,008,959 | -0.65(-1.06%) |
Jun 19, 2013 | 62.20 | 62.45 | 61.33 | 61.47 | 10,613,358 | -0.79(-1.26%) |
Jun 18, 2013 | 62.07 | 62.27 | 62.02 | 62.25 | 3,491,264 | +0.15(+0.25%) |
Jun 17, 2013 | 62.17 | 62.37 | 62.04 | 62.10 | 2,772,677 | +0.15(+0.25%) |
Jun 14, 2013 | 62.11 | 62.22 | 61.85 | 61.94 | 3,085,190 | -0.14(-0.22%) |
Jun 13, 2013 | 61.51 | 62.16 | 61.47 | 62.08 | 7,840,503 | +0.65(+1.05%) |
Jun 12, 2013 | 61.76 | 61.90 | 61.39 | 61.43 | 7,937,512 | -0.22(-0.35%) |
Jun 11, 2013 | 61.53 | 62.04 | 61.42 | 61.65 | 7,671,750 | -0.35(-0.57%) |
Jun 10, 2013 | 62.02 | 62.24 | 61.93 | 62.00 | 5,208,879 | +0.03(+0.05%) |
Jun 07, 2013 | 62.17 | 62.36 | 61.88 | 61.97 | 5,478,100 | -0.02(-0.02%) |
Jun 06, 2013 | 61.37 | 62.08 | 61.36 | 61.99 | 10,103,794 | +0.43(+0.70%) |
Jun 05, 2013 | 61.90 | 61.97 | 61.37 | 61.56 | 7,477,364 | -0.48(-0.77%) |
Jun 04, 2013 | 62.11 | 62.56 | 61.90 | 62.04 | 3,454,362 | -0.09(-0.15%) |