Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 62.24 | 62.49 | 61.94 | 62.42 | 2,548,226 | +0.35(+0.57%) |
Aug 29, 2013 | 61.56 | 62.30 | 61.43 | 62.06 | 1,763,162 | +0.28(+0.45%) |
Aug 28, 2013 | 62.31 | 62.33 | 61.76 | 61.78 | 2,091,164 | -0.67(-1.07%) |
Aug 27, 2013 | 62.54 | 62.80 | 61.91 | 62.45 | 2,790,305 | -0.67(-1.06%) |
Aug 26, 2013 | 64.05 | 64.15 | 63.10 | 63.12 | 1,524,384 | -0.91(-1.42%) |
Aug 23, 2013 | 64.09 | 64.26 | 63.77 | 64.03 | 1,607,783 | +0.19(+0.29%) |
Aug 22, 2013 | 62.84 | 64.31 | 62.50 | 63.84 | 3,103,383 | +1.02(+1.63%) |
Aug 21, 2013 | 63.33 | 63.38 | 62.77 | 62.82 | 1,827,387 | -0.61(-0.96%) |
Aug 20, 2013 | 63.16 | 63.87 | 63.03 | 63.42 | 1,839,728 | +0.26(+0.41%) |
Aug 19, 2013 | 63.36 | 63.38 | 62.90 | 63.16 | 2,212,507 | -0.23(-0.36%) |
Aug 16, 2013 | 63.80 | 63.84 | 63.39 | 63.39 | 3,194,456 | -0.57(-0.90%) |
Aug 15, 2013 | 64.44 | 64.57 | 63.93 | 63.97 | 2,281,019 | -0.65(-1.01%) |
Aug 14, 2013 | 65.39 | 65.59 | 64.50 | 64.62 | 2,623,626 | -0.91(-1.39%) |
Aug 13, 2013 | 65.69 | 66.08 | 65.30 | 65.53 | 1,620,697 | -0.11(-0.16%) |
Aug 12, 2013 | 65.49 | 65.71 | 65.07 | 65.63 | 1,550,601 | -0.15(-0.23%) |
Aug 09, 2013 | 65.71 | 66.05 | 65.44 | 65.79 | 1,789,216 | -0.03(-0.04%) |
Aug 08, 2013 | 66.20 | 66.21 | 65.32 | 65.81 | 2,035,815 | -0.26(-0.39%) |
Aug 07, 2013 | 66.32 | 66.47 | 65.85 | 66.08 | 1,717,932 | -0.52(-0.78%) |
Aug 06, 2013 | 66.28 | 66.72 | 66.19 | 66.60 | 1,759,461 | +0.28(+0.42%) |
Aug 05, 2013 | 66.28 | 66.56 | 66.12 | 66.32 | 1,841,643 | -0.19(-0.29%) |
Aug 02, 2013 | 65.88 | 66.53 | 65.54 | 66.51 | 2,711,352 | +0.55(+0.83%) |
Aug 01, 2013 | 66.40 | 66.76 | 65.60 | 65.96 | 2,725,409 | -0.01(-0.01%) |
Jul 31, 2013 | 65.37 | 66.28 | 65.37 | 65.97 | 2,904,711 | +0.56(+0.86%) |
Jul 30, 2013 | 65.79 | 66.09 | 65.23 | 65.41 | 1,657,442 | -0.12(-0.18%) |
Jul 29, 2013 | 65.56 | 65.89 | 65.37 | 65.53 | 1,400,472 | -0.17(-0.25%) |
Jul 26, 2013 | 65.66 | 65.83 | 65.06 | 65.69 | 1,990,263 | -0.05(-0.08%) |
Jul 25, 2013 | 65.31 | 65.96 | 65.19 | 65.75 | 1,792,211 | +0.41(+0.63%) |
Jul 24, 2013 | 65.55 | 65.63 | 65.21 | 65.33 | 2,405,977 | -0.23(-0.36%) |
Jul 23, 2013 | 65.22 | 65.68 | 64.49 | 65.57 | 3,522,314 | +0.35(+0.53%) |
Jul 22, 2013 | 65.10 | 66.04 | 64.19 | 65.22 | 4,852,400 | -1.21(-1.82%) |
Jul 19, 2013 | 66.06 | 66.43 | 65.54 | 66.43 | 4,376,396 | +0.39(+0.59%) |
Jul 18, 2013 | 66.60 | 66.78 | 65.96 | 66.04 | 3,358,453 | -0.51(-0.76%) |
Jul 17, 2013 | 67.22 | 67.31 | 66.45 | 66.55 | 1,785,028 | -0.35(-0.52%) |
Jul 16, 2013 | 66.70 | 66.95 | 66.45 | 66.90 | 3,233,930 | +0.05(+0.07%) |
Jul 15, 2013 | 66.70 | 66.91 | 66.15 | 66.85 | 2,076,340 | +0.16(+0.24%) |
Jul 12, 2013 | 66.38 | 66.72 | 66.27 | 66.69 | 1,720,671 | +0.15(+0.23%) |
Jul 11, 2013 | 66.42 | 66.67 | 66.05 | 66.54 | 2,596,235 | +0.71(+1.08%) |
Jul 10, 2013 | 65.91 | 66.08 | 65.43 | 65.83 | 2,771,418 | +0.04(+0.06%) |
Jul 09, 2013 | 65.89 | 66.16 | 65.65 | 65.79 | 1,703,677 | +0.31(+0.47%) |
Jul 08, 2013 | 65.39 | 65.83 | 65.13 | 65.48 | 2,314,798 | +0.45(+0.70%) |
Jul 05, 2013 | 65.05 | 65.15 | 64.16 | 65.03 | 1,392,271 | +0.24(+0.37%) |
Jul 03, 2013 | 64.66 | 65.04 | 64.12 | 64.79 | 1,408,560 | -0.01(-0.01%) |
Jul 02, 2013 | 65.02 | 65.37 | 64.53 | 64.79 | 1,876,723 | -0.09(-0.13%) |
Jul 01, 2013 | 64.69 | 65.47 | 64.69 | 64.88 | 2,219,577 | +0.02(+0.03%) |
Jun 28, 2013 | 64.77 | 65.13 | 64.39 | 64.86 | 3,727,262 | -0.12(-0.18%) |
Jun 27, 2013 | 65.09 | 65.56 | 64.87 | 64.98 | 2,524,930 | +0.22(+0.34%) |
Jun 26, 2013 | 64.37 | 64.97 | 64.28 | 64.76 | 3,201,267 | +0.93(+1.45%) |
Jun 25, 2013 | 63.90 | 64.14 | 63.04 | 63.83 | 2,854,690 | +0.34(+0.54%) |
Jun 24, 2013 | 63.19 | 64.13 | 62.67 | 63.49 | 3,546,921 | -0.46(-0.72%) |
Jun 21, 2013 | 63.92 | 64.38 | 63.32 | 63.95 | 5,648,840 | +0.75(+1.18%) |
Jun 20, 2013 | 64.02 | 64.02 | 62.64 | 63.20 | 8,134,366 | -1.23(-1.91%) |
Jun 19, 2013 | 66.10 | 66.37 | 64.41 | 64.43 | 3,490,732 | -1.96(-2.96%) |
Jun 18, 2013 | 66.56 | 66.56 | 66.02 | 66.40 | 2,485,091 | -0.07(-0.10%) |
Jun 17, 2013 | 65.64 | 66.50 | 65.63 | 66.46 | 2,901,603 | +1.12(+1.72%) |
Jun 14, 2013 | 65.15 | 65.93 | 65.08 | 65.34 | 3,373,412 | +0.19(+0.30%) |
Jun 13, 2013 | 64.72 | 65.47 | 64.48 | 65.15 | 3,735,398 | +0.51(+0.79%) |
Jun 12, 2013 | 65.95 | 66.07 | 64.63 | 64.64 | 3,415,931 | -0.76(-1.16%) |
Jun 11, 2013 | 64.75 | 65.77 | 64.47 | 65.40 | 2,883,005 | +0.25(+0.39%) |
Jun 10, 2013 | 64.83 | 65.17 | 64.22 | 65.15 | 3,102,161 | +0.30(+0.46%) |
Jun 07, 2013 | 64.89 | 65.43 | 64.47 | 64.85 | 3,012,858 | +0.51(+0.80%) |
Jun 06, 2013 | 63.70 | 64.33 | 63.14 | 64.33 | 4,732,529 | +0.43(+0.67%) |
Jun 05, 2013 | 64.55 | 64.55 | 63.88 | 63.91 | 2,894,931 | -0.71(-1.10%) |
Jun 04, 2013 | 63.97 | 64.95 | 63.89 | 64.61 | 4,525,163 | +0.58(+0.91%) |