Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 64.63 | 64.63 | 63.93 | 64.35 | 10,032,893 | -0.12(-0.18%) |
Aug 29, 2013 | 64.35 | 64.89 | 64.04 | 64.47 | 7,485,144 | +0.03(+0.05%) |
Aug 28, 2013 | 64.31 | 64.72 | 63.96 | 64.44 | 9,961,238 | +0.27(+0.42%) |
Aug 27, 2013 | 64.77 | 64.85 | 64.02 | 64.17 | 13,329,375 | -1.01(-1.55%) |
Aug 26, 2013 | 65.80 | 65.89 | 65.08 | 65.19 | 9,015,319 | -0.66(-1.00%) |
Aug 23, 2013 | 65.48 | 65.86 | 64.95 | 65.84 | 10,359,618 | +0.60(+0.92%) |
Aug 22, 2013 | 65.61 | 65.81 | 65.13 | 65.24 | 9,704,779 | -0.40(-0.61%) |
Aug 21, 2013 | 66.13 | 66.25 | 65.55 | 65.64 | 10,730,174 | -0.69(-1.04%) |
Aug 20, 2013 | 66.93 | 67.74 | 66.32 | 66.32 | 11,576,163 | -0.53(-0.80%) |
Aug 19, 2013 | 66.13 | 67.45 | 66.04 | 66.86 | 11,708,873 | +0.80(+1.21%) |
Aug 16, 2013 | 65.88 | 66.38 | 65.61 | 66.06 | 19,077,254 | -0.13(-0.20%) |
Aug 15, 2013 | 66.76 | 66.83 | 65.85 | 66.19 | 16,232,988 | -0.85(-1.27%) |
Aug 14, 2013 | 68.59 | 68.70 | 66.90 | 67.04 | 17,188,628 | -1.71(-2.48%) |
Aug 13, 2013 | 67.92 | 69.00 | 67.82 | 68.75 | 13,648,506 | +0.75(+1.10%) |
Aug 12, 2013 | 68.06 | 68.57 | 67.82 | 68.00 | 14,893,711 | -0.27(-0.39%) |
Aug 09, 2013 | 69.03 | 69.03 | 67.84 | 68.27 | 16,418,764 | -0.72(-1.05%) |
Aug 08, 2013 | 69.68 | 69.75 | 68.53 | 68.99 | 14,991,596 | -0.24(-0.34%) |
Aug 07, 2013 | 69.18 | 69.50 | 69.09 | 69.23 | 12,246,723 | -0.11(-0.16%) |
Aug 06, 2013 | 69.39 | 69.44 | 69.11 | 69.34 | 8,392,195 | +0.01(+0.01%) |
Aug 05, 2013 | 69.52 | 69.70 | 69.06 | 69.33 | 9,730,684 | -0.44(-0.63%) |
Aug 02, 2013 | 69.15 | 69.77 | 69.07 | 69.77 | 11,504,083 | +0.46(+0.66%) |
Aug 01, 2013 | 69.60 | 69.78 | 69.26 | 69.31 | 15,015,867 | +0.20(+0.29%) |
Jul 31, 2013 | 68.91 | 69.79 | 68.88 | 69.11 | 15,376,687 | +0.24(+0.35%) |
Jul 30, 2013 | 69.09 | 69.46 | 68.76 | 68.87 | 11,990,767 | -0.03(-0.04%) |
Jul 29, 2013 | 68.47 | 69.03 | 68.45 | 68.90 | 10,722,155 | +0.28(+0.41%) |
Jul 26, 2013 | 68.24 | 68.69 | 67.75 | 68.62 | 11,722,192 | +0.19(+0.28%) |
Jul 25, 2013 | 68.00 | 68.56 | 67.82 | 68.42 | 9,969,481 | +0.16(+0.23%) |
Jul 24, 2013 | 68.48 | 68.49 | 67.82 | 68.27 | 9,262,291 | -0.04(-0.06%) |
Jul 23, 2013 | 68.29 | 68.63 | 68.08 | 68.31 | 11,456,202 | +0.10(+0.15%) |
Jul 22, 2013 | 67.85 | 68.33 | 68.17 | 68.21 | 13,416,641 | +0.04(+0.05%) |
Jul 19, 2013 | 66.70 | 68.20 | 66.56 | 68.17 | 16,920,236 | +1.52(+2.28%) |
Jul 18, 2013 | 66.77 | 67.22 | 66.57 | 66.65 | 11,269,202 | +0.04(+0.06%) |
Jul 17, 2013 | 66.95 | 67.24 | 66.43 | 66.61 | 17,365,098 | -0.21(-0.31%) |
Jul 16, 2013 | 67.29 | 67.75 | 66.62 | 66.82 | 15,437,112 | +0.00(+0.00%) |
Jul 15, 2013 | 66.46 | 67.12 | 66.35 | 66.82 | 18,052,748 | +0.30(+0.46%) |
Jul 12, 2013 | 66.29 | 66.52 | 66.07 | 66.52 | 10,272,477 | +0.24(+0.36%) |
Jul 11, 2013 | 66.38 | 66.47 | 65.78 | 66.28 | 12,096,637 | +0.32(+0.48%) |
Jul 10, 2013 | 65.70 | 66.14 | 65.64 | 65.96 | 9,561,257 | +0.27(+0.41%) |
Jul 09, 2013 | 65.53 | 65.84 | 65.48 | 65.70 | 12,649,163 | +0.21(+0.33%) |
Jul 08, 2013 | 65.11 | 65.78 | 65.02 | 65.48 | 16,304,802 | +0.53(+0.82%) |
Jul 05, 2013 | 64.73 | 64.96 | 64.25 | 64.95 | 7,311,085 | +0.81(+1.26%) |
Jul 03, 2013 | 63.97 | 64.34 | 63.64 | 64.14 | 4,882,125 | +0.16(+0.24%) |
Jul 02, 2013 | 64.05 | 64.45 | 63.72 | 63.99 | 11,599,504 | -0.04(-0.07%) |
Jul 01, 2013 | 63.36 | 64.78 | 63.20 | 64.03 | 13,401,610 | +0.57(+0.90%) |
Jun 28, 2013 | 64.10 | 64.59 | 63.46 | 63.46 | 16,097,227 | -0.63(-0.98%) |
Jun 27, 2013 | 64.70 | 64.91 | 63.93 | 64.09 | 12,027,909 | -0.21(-0.32%) |
Jun 26, 2013 | 63.53 | 64.54 | 63.52 | 64.30 | 16,189,767 | +1.21(+1.92%) |
Jun 25, 2013 | 62.95 | 63.26 | 62.49 | 63.09 | 15,208,158 | +0.55(+0.87%) |
Jun 24, 2013 | 61.29 | 63.06 | 61.21 | 62.54 | 19,992,598 | +1.04(+1.69%) |
Jun 21, 2013 | 61.35 | 62.33 | 60.98 | 61.50 | 28,030,754 | +0.43(+0.70%) |
Jun 20, 2013 | 62.24 | 62.42 | 60.70 | 61.07 | 20,528,666 | -1.66(-2.64%) |
Jun 19, 2013 | 63.88 | 63.94 | 62.68 | 62.72 | 11,213,572 | -1.11(-1.74%) |
Jun 18, 2013 | 63.38 | 63.89 | 63.29 | 63.83 | 9,786,442 | +0.54(+0.85%) |
Jun 17, 2013 | 63.10 | 63.87 | 62.81 | 63.29 | 11,403,755 | +0.53(+0.85%) |
Jun 14, 2013 | 62.61 | 63.18 | 62.58 | 62.76 | 8,600,478 | +0.00(+0.00%) |
Jun 13, 2013 | 61.79 | 62.80 | 61.41 | 62.76 | 11,598,079 | +0.86(+1.40%) |
Jun 12, 2013 | 62.96 | 63.20 | 61.87 | 61.90 | 11,382,279 | -0.70(-1.12%) |
Jun 11, 2013 | 62.65 | 62.84 | 62.18 | 62.60 | 12,131,489 | -0.33(-0.53%) |
Jun 10, 2013 | 62.84 | 63.35 | 62.63 | 62.93 | 11,468,704 | +0.17(+0.27%) |
Jun 07, 2013 | 62.80 | 62.96 | 62.38 | 62.76 | 12,052,967 | +0.33(+0.53%) |
Jun 06, 2013 | 61.79 | 62.43 | 61.09 | 62.43 | 14,437,831 | +0.58(+0.93%) |
Jun 05, 2013 | 62.02 | 62.83 | 61.70 | 61.85 | 13,311,272 | -0.31(-0.50%) |
Jun 04, 2013 | 62.62 | 62.85 | 61.76 | 62.16 | 13,491,148 | -0.45(-0.72%) |