Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.12 | 61.37 | 60.48 | 60.66 | 3,257,738 | -0.24(-0.40%) |
Aug 29, 2013 | 60.77 | 61.30 | 60.70 | 60.90 | 3,608,257 | +0.06(+0.10%) |
Aug 28, 2013 | 60.43 | 61.11 | 60.07 | 60.84 | 4,233,828 | +0.47(+0.79%) |
Aug 27, 2013 | 60.97 | 61.34 | 60.35 | 60.37 | 5,776,920 | -1.16(-1.88%) |
Aug 26, 2013 | 62.16 | 62.21 | 61.53 | 61.53 | 2,891,691 | -0.60(-0.97%) |
Aug 23, 2013 | 62.41 | 62.41 | 61.68 | 62.13 | 3,248,337 | -0.21(-0.34%) |
Aug 22, 2013 | 61.04 | 62.45 | 61.04 | 62.34 | 3,792,881 | +1.47(+2.41%) |
Aug 21, 2013 | 61.51 | 61.63 | 60.73 | 60.87 | 4,820,884 | -0.62(-1.00%) |
Aug 20, 2013 | 61.52 | 62.01 | 61.18 | 61.49 | 3,715,023 | -0.02(-0.03%) |
Aug 19, 2013 | 62.01 | 62.11 | 61.47 | 61.51 | 3,621,051 | -0.57(-0.92%) |
Aug 16, 2013 | 61.49 | 62.30 | 61.35 | 62.08 | 3,651,548 | +0.45(+0.73%) |
Aug 15, 2013 | 61.92 | 62.03 | 61.17 | 61.62 | 3,577,845 | -0.71(-1.14%) |
Aug 14, 2013 | 62.81 | 62.96 | 62.28 | 62.34 | 2,618,120 | -0.63(-1.00%) |
Aug 13, 2013 | 62.57 | 63.35 | 62.39 | 62.97 | 2,344,496 | +0.40(+0.64%) |
Aug 12, 2013 | 62.45 | 62.87 | 62.34 | 62.56 | 2,001,288 | -0.24(-0.39%) |
Aug 09, 2013 | 63.08 | 63.11 | 62.34 | 62.81 | 3,205,011 | -0.30(-0.47%) |
Aug 08, 2013 | 62.90 | 63.55 | 62.87 | 63.11 | 2,989,003 | +0.58(+0.92%) |
Aug 07, 2013 | 62.62 | 62.75 | 62.37 | 62.53 | 3,893,650 | -0.36(-0.58%) |
Aug 06, 2013 | 63.49 | 63.60 | 62.69 | 62.89 | 3,838,629 | -0.77(-1.22%) |
Aug 05, 2013 | 63.99 | 64.19 | 63.39 | 63.66 | 2,765,564 | -0.55(-0.86%) |
Aug 02, 2013 | 64.09 | 64.68 | 63.71 | 64.22 | 3,214,378 | +0.24(+0.37%) |
Aug 01, 2013 | 62.87 | 64.13 | 62.71 | 63.98 | 4,373,230 | +1.64(+2.64%) |
Jul 31, 2013 | 62.49 | 63.14 | 62.30 | 62.34 | 3,910,233 | -0.05(-0.08%) |
Jul 30, 2013 | 62.60 | 62.99 | 61.93 | 62.39 | 4,180,069 | +0.59(+0.95%) |
Jul 29, 2013 | 62.51 | 62.55 | 61.77 | 61.80 | 4,245,302 | -0.86(-1.37%) |
Jul 26, 2013 | 62.80 | 62.97 | 61.80 | 62.65 | 3,267,031 | -0.27(-0.42%) |
Jul 25, 2013 | 62.71 | 62.94 | 62.12 | 62.92 | 3,679,535 | +0.27(+0.43%) |
Jul 24, 2013 | 63.52 | 63.76 | 62.51 | 62.65 | 4,536,903 | -0.89(-1.40%) |
Jul 23, 2013 | 64.21 | 64.34 | 63.48 | 63.54 | 3,567,528 | -0.64(-0.99%) |
Jul 22, 2013 | 64.38 | 64.93 | 63.99 | 64.18 | 3,667,227 | -0.03(-0.05%) |
Jul 19, 2013 | 63.32 | 64.26 | 63.02 | 64.21 | 4,294,714 | +0.79(+1.24%) |
Jul 18, 2013 | 62.85 | 63.79 | 61.99 | 63.42 | 4,853,317 | +0.71(+1.14%) |
Jul 17, 2013 | 63.01 | 63.55 | 62.59 | 62.71 | 3,460,559 | +0.13(+0.20%) |
Jul 16, 2013 | 63.18 | 63.19 | 62.31 | 62.58 | 3,490,282 | -0.23(-0.36%) |
Jul 15, 2013 | 63.31 | 63.56 | 62.67 | 62.81 | 3,679,156 | -0.37(-0.59%) |
Jul 12, 2013 | 62.24 | 63.56 | 62.13 | 63.19 | 3,968,663 | +0.55(+0.87%) |
Jul 11, 2013 | 62.30 | 62.77 | 61.83 | 62.64 | 4,590,317 | +0.68(+1.10%) |
Jul 10, 2013 | 62.50 | 62.50 | 61.68 | 61.96 | 4,722,748 | -0.70(-1.12%) |
Jul 09, 2013 | 61.81 | 63.00 | 61.81 | 62.66 | 4,130,759 | +1.24(+2.02%) |
Jul 08, 2013 | 61.94 | 62.05 | 61.01 | 61.42 | 4,579,265 | -0.48(-0.78%) |
Jul 05, 2013 | 61.48 | 61.93 | 61.20 | 61.90 | 2,253,206 | +0.86(+1.40%) |
Jul 03, 2013 | 60.76 | 61.21 | 60.40 | 61.04 | 2,179,577 | +0.04(+0.06%) |
Jul 02, 2013 | 61.03 | 61.70 | 60.69 | 61.00 | 3,870,967 | -0.09(-0.14%) |
Jul 01, 2013 | 61.18 | 61.77 | 60.98 | 61.09 | 3,258,903 | +0.45(+0.74%) |
Jun 28, 2013 | 60.90 | 61.38 | 60.62 | 60.64 | 5,888,703 | -0.42(-0.68%) |
Jun 27, 2013 | 61.73 | 61.96 | 61.00 | 61.06 | 5,147,322 | -0.38(-0.61%) |
Jun 26, 2013 | 60.88 | 61.67 | 60.81 | 61.44 | 5,090,873 | +1.13(+1.88%) |
Jun 25, 2013 | 59.36 | 60.52 | 58.98 | 60.30 | 5,909,204 | +1.60(+2.73%) |
Jun 24, 2013 | 59.20 | 59.38 | 58.35 | 58.70 | 5,816,082 | -1.32(-2.19%) |
Jun 21, 2013 | 60.74 | 60.74 | 59.48 | 60.02 | 6,764,958 | -0.19(-0.32%) |
Jun 20, 2013 | 60.56 | 60.85 | 59.91 | 60.21 | 6,076,878 | -0.97(-1.59%) |
Jun 19, 2013 | 61.96 | 62.18 | 61.18 | 61.18 | 2,998,569 | -0.90(-1.45%) |
Jun 18, 2013 | 61.38 | 62.14 | 61.16 | 62.08 | 2,629,607 | +0.78(+1.27%) |
Jun 17, 2013 | 62.13 | 62.18 | 60.92 | 61.31 | 4,144,550 | -0.41(-0.67%) |
Jun 14, 2013 | 61.59 | 62.54 | 61.36 | 61.72 | 3,043,198 | +0.03(+0.04%) |
Jun 13, 2013 | 60.54 | 61.86 | 60.28 | 61.69 | 3,216,513 | +1.03(+1.70%) |
Jun 12, 2013 | 61.36 | 61.65 | 60.49 | 60.66 | 2,926,283 | -0.20(-0.32%) |
Jun 11, 2013 | 61.22 | 61.84 | 60.81 | 60.85 | 3,912,484 | -0.89(-1.44%) |
Jun 10, 2013 | 62.34 | 62.51 | 61.50 | 61.74 | 2,899,282 | -0.41(-0.66%) |
Jun 07, 2013 | 61.32 | 62.58 | 61.07 | 62.16 | 6,013,166 | +1.43(+2.35%) |
Jun 06, 2013 | 59.54 | 60.73 | 59.44 | 60.73 | 4,374,991 | +1.10(+1.85%) |
Jun 05, 2013 | 60.85 | 61.01 | 59.23 | 59.62 | 6,102,793 | -1.58(-2.59%) |
Jun 04, 2013 | 61.44 | 62.20 | 60.98 | 61.21 | 4,192,929 | -0.07(-0.11%) |