Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 65.16 | 65.16 | 64.46 | 64.88 | 9,950,869 | -0.12(-0.18%) |
Aug 29, 2013 | 64.88 | 65.43 | 64.57 | 65.00 | 7,423,950 | +0.03(+0.05%) |
Aug 28, 2013 | 64.84 | 65.26 | 64.48 | 64.97 | 9,879,800 | +0.27(+0.42%) |
Aug 27, 2013 | 65.30 | 65.38 | 64.54 | 64.70 | 13,220,401 | -1.02(-1.55%) |
Aug 26, 2013 | 66.35 | 66.44 | 65.62 | 65.72 | 8,941,615 | -0.66(-1.00%) |
Aug 23, 2013 | 66.02 | 66.41 | 65.48 | 66.38 | 10,274,923 | +0.61(+0.92%) |
Aug 22, 2013 | 66.15 | 66.35 | 65.67 | 65.78 | 9,625,438 | -0.40(-0.61%) |
Aug 21, 2013 | 66.68 | 66.80 | 66.09 | 66.18 | 10,642,450 | -0.69(-1.04%) |
Aug 20, 2013 | 67.48 | 68.30 | 66.87 | 66.87 | 11,481,523 | -0.54(-0.80%) |
Aug 19, 2013 | 66.68 | 68.00 | 66.59 | 67.41 | 11,613,148 | +0.80(+1.21%) |
Aug 16, 2013 | 66.42 | 66.92 | 66.16 | 66.60 | 18,921,290 | -0.13(-0.20%) |
Aug 15, 2013 | 67.31 | 67.38 | 66.39 | 66.74 | 16,100,277 | -0.86(-1.27%) |
Aug 14, 2013 | 69.15 | 69.27 | 67.45 | 67.59 | 17,048,104 | -1.72(-2.48%) |
Aug 13, 2013 | 68.48 | 69.57 | 68.38 | 69.31 | 13,536,924 | +0.75(+1.10%) |
Aug 12, 2013 | 68.62 | 69.14 | 68.38 | 68.56 | 14,771,948 | -0.27(-0.39%) |
Aug 09, 2013 | 69.60 | 69.60 | 68.40 | 68.83 | 16,284,534 | -0.73(-1.05%) |
Aug 08, 2013 | 70.25 | 70.33 | 69.09 | 69.56 | 14,869,034 | -0.24(-0.34%) |
Aug 07, 2013 | 69.75 | 70.08 | 69.66 | 69.80 | 12,146,601 | -0.11(-0.16%) |
Aug 06, 2013 | 69.96 | 70.01 | 69.68 | 69.91 | 8,323,585 | +0.01(+0.01%) |
Aug 05, 2013 | 70.09 | 70.28 | 69.63 | 69.90 | 9,651,132 | -0.44(-0.63%) |
Aug 02, 2013 | 69.72 | 70.34 | 69.64 | 70.34 | 11,410,032 | +0.46(+0.66%) |
Aug 01, 2013 | 70.17 | 70.35 | 69.83 | 69.88 | 14,893,106 | +0.20(+0.29%) |
Jul 31, 2013 | 69.48 | 70.37 | 69.45 | 69.68 | 15,250,976 | +0.25(+0.35%) |
Jul 30, 2013 | 69.66 | 70.03 | 69.32 | 69.43 | 11,892,738 | -0.03(-0.04%) |
Jul 29, 2013 | 69.03 | 69.60 | 69.02 | 69.46 | 10,634,497 | +0.28(+0.41%) |
Jul 26, 2013 | 68.80 | 69.26 | 68.30 | 69.18 | 11,626,358 | +0.19(+0.28%) |
Jul 25, 2013 | 68.56 | 69.12 | 68.38 | 68.99 | 9,887,976 | +0.16(+0.23%) |
Jul 24, 2013 | 69.05 | 69.05 | 68.38 | 68.83 | 9,186,568 | -0.04(-0.06%) |
Jul 23, 2013 | 68.85 | 69.20 | 68.64 | 68.88 | 11,362,543 | +0.10(+0.15%) |
Jul 22, 2013 | 68.41 | 68.90 | 68.73 | 68.77 | 13,306,954 | +0.04(+0.05%) |
Jul 19, 2013 | 67.25 | 68.76 | 67.11 | 68.73 | 16,781,906 | +1.54(+2.28%) |
Jul 18, 2013 | 67.32 | 67.78 | 67.12 | 67.20 | 11,177,071 | +0.04(+0.06%) |
Jul 17, 2013 | 67.50 | 67.79 | 66.98 | 67.16 | 17,223,130 | -0.21(-0.31%) |
Jul 16, 2013 | 67.85 | 68.31 | 67.17 | 67.37 | 15,310,907 | +0.00(+0.00%) |
Jul 15, 2013 | 67.00 | 67.68 | 66.89 | 67.37 | 17,905,160 | +0.31(+0.46%) |
Jul 12, 2013 | 66.84 | 67.06 | 66.61 | 67.06 | 10,188,495 | +0.24(+0.36%) |
Jul 11, 2013 | 66.93 | 67.02 | 66.33 | 66.83 | 11,997,741 | +0.32(+0.48%) |
Jul 10, 2013 | 66.24 | 66.68 | 66.18 | 66.51 | 9,483,089 | +0.27(+0.41%) |
Jul 09, 2013 | 66.07 | 66.39 | 66.02 | 66.24 | 12,545,751 | +0.22(+0.33%) |
Jul 08, 2013 | 65.65 | 66.32 | 65.56 | 66.02 | 16,171,503 | +0.54(+0.82%) |
Jul 05, 2013 | 65.27 | 65.49 | 64.78 | 65.48 | 7,251,313 | +0.81(+1.26%) |
Jul 03, 2013 | 64.49 | 64.87 | 64.17 | 64.67 | 4,842,211 | +0.16(+0.24%) |
Jul 02, 2013 | 64.58 | 64.98 | 64.25 | 64.52 | 11,504,673 | -0.04(-0.07%) |
Jul 01, 2013 | 63.88 | 65.31 | 63.72 | 64.56 | 13,292,046 | +0.57(+0.90%) |
Jun 28, 2013 | 64.63 | 65.12 | 63.98 | 63.99 | 15,965,625 | -0.63(-0.98%) |
Jun 27, 2013 | 65.23 | 65.45 | 64.46 | 64.62 | 11,929,575 | -0.21(-0.32%) |
Jun 26, 2013 | 64.05 | 65.07 | 64.05 | 64.83 | 16,057,409 | +1.22(+1.92%) |
Jun 25, 2013 | 63.46 | 63.79 | 63.00 | 63.61 | 15,083,824 | +0.55(+0.87%) |
Jun 24, 2013 | 61.80 | 63.58 | 61.71 | 63.05 | 19,829,150 | +1.05(+1.69%) |
Jun 21, 2013 | 61.85 | 62.84 | 61.48 | 62.00 | 27,801,590 | +0.43(+0.70%) |
Jun 20, 2013 | 62.76 | 62.94 | 61.20 | 61.57 | 20,360,836 | -1.67(-2.64%) |
Jun 19, 2013 | 64.41 | 64.46 | 63.20 | 63.24 | 11,121,896 | -1.12(-1.74%) |
Jun 18, 2013 | 63.90 | 64.42 | 63.81 | 64.36 | 9,706,433 | +0.54(+0.85%) |
Jun 17, 2013 | 63.62 | 64.39 | 63.33 | 63.81 | 11,310,525 | +0.54(+0.85%) |
Jun 14, 2013 | 63.13 | 63.70 | 63.09 | 63.28 | 8,530,166 | +0.00(+0.00%) |
Jun 13, 2013 | 62.30 | 63.32 | 61.91 | 63.28 | 11,503,260 | +0.87(+1.40%) |
Jun 12, 2013 | 63.48 | 63.72 | 62.38 | 62.41 | 11,289,224 | -0.71(-1.12%) |
Jun 11, 2013 | 63.17 | 63.36 | 62.70 | 63.11 | 12,032,309 | -0.34(-0.53%) |
Jun 10, 2013 | 63.35 | 63.87 | 63.14 | 63.45 | 11,374,943 | +0.17(+0.27%) |
Jun 07, 2013 | 63.32 | 63.48 | 62.90 | 63.28 | 11,954,429 | +0.34(+0.53%) |
Jun 06, 2013 | 62.29 | 62.94 | 61.59 | 62.94 | 14,319,795 | +0.58(+0.93%) |
Jun 05, 2013 | 62.53 | 63.35 | 62.21 | 62.36 | 13,202,447 | -0.31(-0.50%) |
Jun 04, 2013 | 63.14 | 63.37 | 62.27 | 62.67 | 13,380,852 | -0.45(-0.72%) |