Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.72 | 60.75 | 60.06 | 60.26 | 5,987,764 | -0.26(-0.43%) |
Aug 29, 2013 | 61.33 | 61.49 | 60.43 | 60.52 | 6,382,324 | -0.80(-1.31%) |
Aug 28, 2013 | 60.37 | 61.80 | 60.25 | 61.32 | 7,406,010 | +1.12(+1.86%) |
Aug 27, 2013 | 60.14 | 60.91 | 60.01 | 60.20 | 5,962,128 | -0.54(-0.89%) |
Aug 26, 2013 | 60.69 | 61.20 | 60.62 | 60.74 | 6,295,841 | +0.17(+0.28%) |
Aug 23, 2013 | 61.19 | 61.19 | 60.33 | 60.57 | 6,909,862 | -0.40(-0.66%) |
Aug 22, 2013 | 59.90 | 61.29 | 59.71 | 60.97 | 6,073,015 | +1.60(+2.70%) |
Aug 21, 2013 | 59.52 | 60.02 | 59.33 | 59.37 | 5,550,153 | -0.42(-0.71%) |
Aug 20, 2013 | 59.68 | 60.20 | 59.44 | 59.79 | 4,916,765 | +0.16(+0.26%) |
Aug 19, 2013 | 60.26 | 60.74 | 59.55 | 59.63 | 6,287,053 | -1.12(-1.84%) |
Aug 16, 2013 | 60.75 | 61.06 | 60.60 | 60.75 | 6,411,533 | -0.05(-0.09%) |
Aug 15, 2013 | 60.53 | 61.05 | 60.43 | 60.80 | 6,197,918 | -0.13(-0.21%) |
Aug 14, 2013 | 61.03 | 61.36 | 60.80 | 60.93 | 5,793,698 | -0.04(-0.07%) |
Aug 13, 2013 | 59.83 | 61.18 | 59.76 | 60.98 | 9,817,042 | +1.46(+2.45%) |
Aug 12, 2013 | 59.35 | 59.85 | 59.18 | 59.51 | 6,723,981 | -0.18(-0.30%) |
Aug 09, 2013 | 60.17 | 60.46 | 59.52 | 59.69 | 6,099,458 | -0.55(-0.91%) |
Aug 08, 2013 | 60.49 | 60.83 | 60.16 | 60.24 | 5,381,223 | +0.13(+0.22%) |
Aug 07, 2013 | 60.55 | 60.66 | 59.63 | 60.11 | 9,565,357 | -0.87(-1.42%) |
Aug 06, 2013 | 61.35 | 61.52 | 60.89 | 60.98 | 7,010,800 | -0.50(-0.81%) |
Aug 05, 2013 | 61.46 | 61.56 | 60.78 | 61.47 | 5,442,480 | +0.00(+0.00%) |
Aug 02, 2013 | 61.92 | 61.99 | 61.22 | 61.47 | 7,933,397 | -0.49(-0.79%) |
Aug 01, 2013 | 61.07 | 62.07 | 61.07 | 61.96 | 9,446,214 | +1.65(+2.73%) |
Jul 31, 2013 | 60.80 | 60.91 | 60.15 | 60.32 | 6,788,594 | -0.07(-0.12%) |
Jul 30, 2013 | 60.43 | 60.72 | 60.25 | 60.39 | 6,934,376 | +0.21(+0.35%) |
Jul 29, 2013 | 60.15 | 60.46 | 59.92 | 60.18 | 6,563,106 | -0.56(-0.93%) |
Jul 26, 2013 | 61.01 | 61.01 | 60.18 | 60.75 | 6,799,430 | -0.49(-0.80%) |
Jul 25, 2013 | 61.20 | 61.76 | 60.83 | 61.23 | 7,872,219 | -0.21(-0.34%) |
Jul 24, 2013 | 62.10 | 62.15 | 61.06 | 61.44 | 7,251,845 | -0.53(-0.86%) |
Jul 23, 2013 | 62.19 | 62.64 | 61.85 | 61.98 | 9,260,066 | -0.18(-0.29%) |
Jul 22, 2013 | 61.33 | 63.05 | 61.36 | 62.15 | 15,099,960 | +0.79(+1.29%) |
Jul 19, 2013 | 60.23 | 61.96 | 59.99 | 61.36 | 23,512,478 | +3.16(+5.43%) |
Jul 18, 2013 | 57.67 | 58.48 | 57.67 | 58.20 | 8,281,267 | +0.70(+1.21%) |
Jul 17, 2013 | 56.93 | 57.68 | 56.93 | 57.50 | 8,991,339 | +0.76(+1.33%) |
Jul 16, 2013 | 57.25 | 57.50 | 56.32 | 56.75 | 8,141,496 | -0.37(-0.65%) |
Jul 15, 2013 | 56.99 | 57.33 | 56.65 | 57.12 | 5,296,809 | +0.13(+0.23%) |
Jul 12, 2013 | 56.67 | 57.02 | 56.61 | 56.99 | 5,755,298 | +0.16(+0.27%) |
Jul 11, 2013 | 57.16 | 57.27 | 56.37 | 56.83 | 6,593,399 | +0.33(+0.59%) |
Jul 10, 2013 | 56.64 | 56.76 | 56.33 | 56.50 | 6,194,895 | -0.27(-0.47%) |
Jul 09, 2013 | 55.79 | 56.95 | 55.47 | 56.76 | 9,662,011 | +1.30(+2.34%) |
Jul 08, 2013 | 55.34 | 55.78 | 55.11 | 55.47 | 7,359,604 | +0.52(+0.94%) |
Jul 05, 2013 | 54.45 | 55.16 | 54.12 | 54.95 | 5,385,834 | +0.80(+1.48%) |
Jul 03, 2013 | 53.76 | 54.24 | 53.27 | 54.15 | 4,250,334 | +0.30(+0.55%) |
Jul 02, 2013 | 54.37 | 54.37 | 53.58 | 53.85 | 6,650,252 | -0.13(-0.23%) |
Jul 01, 2013 | 53.54 | 54.39 | 53.36 | 53.97 | 8,675,166 | +0.83(+1.56%) |
Jun 28, 2013 | 53.26 | 53.60 | 53.10 | 53.14 | 10,115,288 | -0.20(-0.38%) |
Jun 27, 2013 | 53.49 | 53.80 | 53.28 | 53.34 | 8,024,433 | +0.09(+0.17%) |
Jun 26, 2013 | 53.86 | 53.94 | 53.11 | 53.26 | 7,011,337 | -0.21(-0.39%) |
Jun 25, 2013 | 53.43 | 54.13 | 53.30 | 53.46 | 9,027,803 | +0.63(+1.19%) |
Jun 24, 2013 | 53.28 | 53.38 | 52.10 | 52.83 | 10,765,922 | -1.18(-2.18%) |
Jun 21, 2013 | 53.97 | 54.23 | 53.26 | 54.01 | 13,195,245 | +0.51(+0.96%) |
Jun 20, 2013 | 53.85 | 53.98 | 53.25 | 53.50 | 12,025,924 | -0.93(-1.72%) |
Jun 19, 2013 | 55.07 | 55.47 | 54.43 | 54.43 | 8,538,574 | -0.56(-1.02%) |
Jun 18, 2013 | 54.27 | 55.32 | 54.18 | 55.00 | 7,664,745 | +0.79(+1.45%) |
Jun 17, 2013 | 53.69 | 54.46 | 53.69 | 54.21 | 7,249,887 | +1.11(+2.09%) |
Jun 14, 2013 | 53.77 | 53.90 | 53.06 | 53.10 | 6,659,931 | -0.64(-1.19%) |
Jun 13, 2013 | 52.74 | 53.82 | 52.65 | 53.74 | 9,169,535 | +1.12(+2.13%) |
Jun 12, 2013 | 53.50 | 53.54 | 52.57 | 52.62 | 8,435,753 | -0.36(-0.69%) |
Jun 11, 2013 | 53.67 | 53.85 | 52.88 | 52.98 | 11,559,604 | -1.38(-2.54%) |
Jun 10, 2013 | 54.96 | 55.17 | 54.22 | 54.36 | 8,446,002 | -0.47(-0.85%) |
Jun 07, 2013 | 54.91 | 55.14 | 54.35 | 54.83 | 9,040,481 | +0.47(+0.86%) |
Jun 06, 2013 | 53.49 | 54.36 | 53.25 | 54.36 | 9,832,537 | +0.83(+1.55%) |
Jun 05, 2013 | 53.84 | 54.22 | 53.47 | 53.53 | 10,112,211 | -0.50(-0.92%) |
Jun 04, 2013 | 54.24 | 54.55 | 53.82 | 54.03 | 12,743,549 | -0.30(-0.55%) |