Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.11 | 61.14 | 60.45 | 60.64 | 5,949,561 | -0.26(-0.43%) |
Aug 29, 2013 | 61.73 | 61.88 | 60.81 | 60.90 | 6,341,604 | -0.81(-1.31%) |
Aug 28, 2013 | 60.75 | 62.20 | 60.64 | 61.71 | 7,358,759 | +1.13(+1.86%) |
Aug 27, 2013 | 60.53 | 61.30 | 60.40 | 60.58 | 5,924,089 | -0.54(-0.89%) |
Aug 26, 2013 | 61.08 | 61.59 | 61.01 | 61.13 | 6,255,673 | +0.17(+0.28%) |
Aug 23, 2013 | 61.58 | 61.58 | 60.72 | 60.96 | 6,865,776 | -0.40(-0.66%) |
Aug 22, 2013 | 60.28 | 61.68 | 60.09 | 61.36 | 6,034,268 | +1.61(+2.70%) |
Aug 21, 2013 | 59.90 | 60.40 | 59.71 | 59.75 | 5,514,743 | -0.43(-0.71%) |
Aug 20, 2013 | 60.06 | 60.59 | 59.82 | 60.17 | 4,885,396 | +0.16(+0.26%) |
Aug 19, 2013 | 60.65 | 61.13 | 59.93 | 60.02 | 6,246,941 | -1.13(-1.84%) |
Aug 16, 2013 | 61.14 | 61.45 | 60.99 | 61.14 | 6,370,627 | -0.05(-0.09%) |
Aug 15, 2013 | 60.92 | 61.44 | 60.81 | 61.20 | 6,158,375 | -0.13(-0.21%) |
Aug 14, 2013 | 61.43 | 61.76 | 61.20 | 61.32 | 5,756,734 | -0.04(-0.07%) |
Aug 13, 2013 | 60.21 | 61.58 | 60.14 | 61.37 | 9,754,408 | +1.47(+2.45%) |
Aug 12, 2013 | 59.73 | 60.23 | 59.56 | 59.90 | 6,681,081 | -0.18(-0.30%) |
Aug 09, 2013 | 60.56 | 60.85 | 59.90 | 60.08 | 6,060,543 | -0.55(-0.91%) |
Aug 08, 2013 | 60.88 | 61.23 | 60.55 | 60.63 | 5,346,890 | +0.13(+0.22%) |
Aug 07, 2013 | 60.93 | 61.05 | 60.02 | 60.49 | 9,504,329 | -0.87(-1.42%) |
Aug 06, 2013 | 61.75 | 61.92 | 61.28 | 61.37 | 6,966,070 | -0.50(-0.81%) |
Aug 05, 2013 | 61.85 | 61.96 | 61.17 | 61.87 | 5,407,756 | +0.00(+0.00%) |
Aug 02, 2013 | 62.31 | 62.39 | 61.61 | 61.87 | 7,882,781 | -0.49(-0.79%) |
Aug 01, 2013 | 61.46 | 62.47 | 61.46 | 62.36 | 9,385,946 | +1.66(+2.73%) |
Jul 31, 2013 | 61.20 | 61.30 | 60.54 | 60.70 | 6,745,282 | -0.07(-0.12%) |
Jul 30, 2013 | 60.81 | 61.11 | 60.64 | 60.78 | 6,890,134 | +0.21(+0.35%) |
Jul 29, 2013 | 60.54 | 60.84 | 60.31 | 60.57 | 6,521,232 | -0.57(-0.93%) |
Jul 26, 2013 | 61.40 | 61.40 | 60.57 | 61.14 | 6,756,049 | -0.49(-0.80%) |
Jul 25, 2013 | 61.59 | 62.16 | 61.22 | 61.63 | 7,821,994 | -0.21(-0.34%) |
Jul 24, 2013 | 62.49 | 62.55 | 61.45 | 61.84 | 7,205,577 | -0.54(-0.86%) |
Jul 23, 2013 | 62.59 | 63.05 | 62.25 | 62.37 | 9,200,986 | -0.18(-0.29%) |
Jul 22, 2013 | 61.73 | 63.46 | 61.76 | 62.55 | 15,003,621 | +0.80(+1.29%) |
Jul 19, 2013 | 60.61 | 62.36 | 60.37 | 61.76 | 23,362,466 | +3.18(+5.43%) |
Jul 18, 2013 | 58.04 | 58.85 | 58.04 | 58.58 | 8,228,432 | +0.70(+1.21%) |
Jul 17, 2013 | 57.29 | 58.05 | 57.29 | 57.87 | 8,933,974 | +0.76(+1.33%) |
Jul 16, 2013 | 57.61 | 57.87 | 56.68 | 57.11 | 8,089,552 | -0.37(-0.65%) |
Jul 15, 2013 | 57.35 | 57.70 | 57.01 | 57.49 | 5,263,015 | +0.13(+0.23%) |
Jul 12, 2013 | 57.04 | 57.38 | 56.98 | 57.35 | 5,718,578 | +0.16(+0.27%) |
Jul 11, 2013 | 57.53 | 57.63 | 56.73 | 57.19 | 6,551,333 | +0.34(+0.59%) |
Jul 10, 2013 | 57.00 | 57.13 | 56.69 | 56.86 | 6,155,371 | -0.27(-0.47%) |
Jul 09, 2013 | 56.15 | 57.31 | 55.82 | 57.13 | 9,600,367 | +1.31(+2.34%) |
Jul 08, 2013 | 55.69 | 56.14 | 55.46 | 55.82 | 7,312,649 | +0.52(+0.94%) |
Jul 05, 2013 | 54.80 | 55.52 | 54.47 | 55.30 | 5,351,472 | +0.81(+1.48%) |
Jul 03, 2013 | 54.10 | 54.59 | 53.62 | 54.49 | 4,223,216 | +0.30(+0.55%) |
Jul 02, 2013 | 54.72 | 54.72 | 53.93 | 54.19 | 6,607,823 | -0.13(-0.23%) |
Jul 01, 2013 | 53.88 | 54.74 | 53.70 | 54.32 | 8,619,818 | +0.84(+1.56%) |
Jun 28, 2013 | 53.60 | 53.95 | 53.44 | 53.49 | 10,050,751 | -0.20(-0.38%) |
Jun 27, 2013 | 53.83 | 54.14 | 53.63 | 53.69 | 7,973,237 | +0.09(+0.17%) |
Jun 26, 2013 | 54.20 | 54.28 | 53.45 | 53.60 | 6,966,604 | -0.21(-0.39%) |
Jun 25, 2013 | 53.77 | 54.48 | 53.64 | 53.81 | 8,970,205 | +0.63(+1.19%) |
Jun 24, 2013 | 53.62 | 53.72 | 52.43 | 53.17 | 10,697,235 | -1.19(-2.18%) |
Jun 21, 2013 | 54.32 | 54.58 | 53.60 | 54.36 | 13,111,058 | +0.52(+0.96%) |
Jun 20, 2013 | 54.19 | 54.33 | 53.59 | 53.84 | 11,949,198 | -0.94(-1.72%) |
Jun 19, 2013 | 55.43 | 55.82 | 54.78 | 54.78 | 8,484,097 | -0.57(-1.02%) |
Jun 18, 2013 | 54.62 | 55.68 | 54.53 | 55.35 | 7,615,843 | +0.79(+1.45%) |
Jun 17, 2013 | 54.04 | 54.81 | 54.04 | 54.56 | 7,203,632 | +1.12(+2.09%) |
Jun 14, 2013 | 54.12 | 54.25 | 53.40 | 53.44 | 6,617,440 | -0.64(-1.19%) |
Jun 13, 2013 | 53.07 | 54.16 | 52.99 | 54.08 | 9,111,032 | +1.13(+2.13%) |
Jun 12, 2013 | 53.84 | 53.88 | 52.90 | 52.96 | 8,381,932 | -0.37(-0.69%) |
Jun 11, 2013 | 54.02 | 54.19 | 53.22 | 53.32 | 11,485,853 | -1.39(-2.54%) |
Jun 10, 2013 | 55.31 | 55.52 | 54.57 | 54.71 | 8,392,116 | -0.47(-0.85%) |
Jun 07, 2013 | 55.26 | 55.49 | 54.70 | 55.18 | 8,982,802 | +0.47(+0.86%) |
Jun 06, 2013 | 53.83 | 54.71 | 53.59 | 54.71 | 9,769,804 | +0.84(+1.55%) |
Jun 05, 2013 | 54.19 | 54.57 | 53.81 | 53.87 | 10,047,694 | -0.50(-0.92%) |
Jun 04, 2013 | 54.59 | 54.90 | 54.16 | 54.37 | 12,662,244 | -0.30(-0.55%) |