Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.85 | 60.85 | 60.41 | 60.56 | 1,338,111 | -0.18(-0.30%) |
Aug 29, 2013 | 60.61 | 61.13 | 60.58 | 60.74 | 505,857 | +0.03(+0.05%) |
Aug 28, 2013 | 60.46 | 60.92 | 60.41 | 60.71 | 1,806,925 | +0.24(+0.40%) |
Aug 27, 2013 | 60.79 | 61.11 | 60.40 | 60.47 | 1,893,210 | -0.94(-1.53%) |
Aug 26, 2013 | 61.68 | 61.89 | 61.38 | 61.41 | 845,068 | -0.22(-0.36%) |
Aug 23, 2013 | 61.66 | 61.72 | 61.34 | 61.63 | 2,451,980 | +0.27(+0.44%) |
Aug 22, 2013 | 61.07 | 61.48 | 61.07 | 61.36 | 1,277,166 | +0.41(+0.68%) |
Aug 21, 2013 | 61.19 | 61.48 | 60.82 | 60.95 | 1,710,118 | -0.35(-0.58%) |
Aug 20, 2013 | 61.24 | 61.55 | 61.17 | 61.30 | 345,101 | +0.11(+0.18%) |
Aug 19, 2013 | 61.44 | 61.66 | 61.18 | 61.20 | 705,407 | -0.31(-0.51%) |
Aug 16, 2013 | 61.55 | 61.80 | 61.41 | 61.51 | 1,093,562 | -0.15(-0.24%) |
Aug 15, 2013 | 61.97 | 62.02 | 61.57 | 61.66 | 4,135,975 | -0.87(-1.40%) |
Aug 14, 2013 | 62.81 | 62.92 | 62.49 | 62.53 | 631,899 | -0.30(-0.47%) |
Aug 13, 2013 | 62.72 | 62.93 | 62.38 | 62.83 | 724,374 | +0.21(+0.34%) |
Aug 12, 2013 | 62.33 | 62.66 | 62.29 | 62.62 | 687,454 | -0.01(-0.01%) |
Aug 09, 2013 | 62.81 | 62.95 | 62.41 | 62.62 | 747,082 | -0.32(-0.51%) |
Aug 08, 2013 | 63.04 | 63.04 | 62.57 | 62.95 | 1,244,771 | +0.22(+0.36%) |
Aug 07, 2013 | 62.60 | 62.80 | 62.45 | 62.72 | 4,053,466 | -0.13(-0.21%) |
Aug 06, 2013 | 63.05 | 63.09 | 62.71 | 62.85 | 394,022 | -0.35(-0.55%) |
Aug 05, 2013 | 63.19 | 63.29 | 63.09 | 63.20 | 360,503 | -0.09(-0.14%) |
Aug 02, 2013 | 63.02 | 63.31 | 62.94 | 63.29 | 1,027,421 | +0.16(+0.25%) |
Aug 01, 2013 | 63.00 | 63.19 | 62.95 | 63.14 | 903,444 | +0.64(+1.02%) |
Jul 31, 2013 | 62.66 | 62.95 | 62.43 | 62.50 | 793,602 | -0.06(-0.09%) |
Jul 30, 2013 | 62.81 | 62.85 | 62.43 | 62.56 | 653,019 | -0.02(-0.04%) |
Jul 29, 2013 | 62.59 | 62.71 | 62.43 | 62.58 | 2,223,800 | -0.16(-0.25%) |
Jul 26, 2013 | 62.44 | 62.77 | 62.16 | 62.74 | 618,549 | +0.07(+0.11%) |
Jul 25, 2013 | 62.46 | 62.70 | 62.29 | 62.67 | 825,927 | +0.07(+0.11%) |
Jul 24, 2013 | 63.07 | 63.07 | 62.49 | 62.61 | 405,459 | -0.13(-0.21%) |
Jul 23, 2013 | 62.91 | 62.91 | 62.68 | 62.74 | 753,855 | -0.04(-0.07%) |
Jul 22, 2013 | 62.64 | 62.85 | 62.59 | 62.78 | 841,978 | +0.20(+0.32%) |
Jul 19, 2013 | 62.41 | 62.63 | 62.35 | 62.58 | 704,434 | +0.01(+0.01%) |
Jul 18, 2013 | 62.41 | 62.76 | 62.35 | 62.57 | 2,614,821 | +0.26(+0.41%) |
Jul 17, 2013 | 62.38 | 62.49 | 62.24 | 62.32 | 1,082,191 | +0.17(+0.28%) |
Jul 16, 2013 | 62.33 | 62.38 | 62.01 | 62.15 | 624,221 | -0.17(-0.28%) |
Jul 15, 2013 | 62.24 | 62.40 | 62.15 | 62.32 | 331,727 | +0.16(+0.25%) |
Jul 12, 2013 | 62.08 | 62.21 | 61.95 | 62.16 | 236,815 | +0.07(+0.12%) |
Jul 11, 2013 | 62.00 | 62.17 | 61.76 | 62.09 | 743,466 | +0.78(+1.28%) |
Jul 10, 2013 | 61.25 | 61.53 | 61.14 | 61.30 | 1,480,652 | -0.03(-0.05%) |
Jul 09, 2013 | 61.21 | 61.41 | 60.88 | 61.34 | 856,481 | +0.45(+0.75%) |
Jul 08, 2013 | 60.86 | 61.04 | 60.75 | 60.88 | 401,038 | +0.32(+0.53%) |
Jul 05, 2013 | 60.34 | 60.56 | 59.94 | 60.56 | 431,115 | +0.67(+1.12%) |
Jul 03, 2013 | 59.59 | 60.07 | 59.53 | 59.89 | 231,876 | +0.10(+0.17%) |
Jul 02, 2013 | 59.80 | 60.24 | 59.57 | 59.79 | 759,134 | -0.01(-0.01%) |
Jul 01, 2013 | 59.88 | 60.28 | 59.72 | 59.80 | 506,528 | +0.42(+0.71%) |
Jun 28, 2013 | 59.63 | 59.88 | 59.33 | 59.38 | 1,018,864 | -0.45(-0.76%) |
Jun 27, 2013 | 59.87 | 60.13 | 59.81 | 59.83 | 555,693 | +0.30(+0.50%) |
Jun 26, 2013 | 59.50 | 59.67 | 59.23 | 59.54 | 857,175 | +0.55(+0.93%) |
Jun 25, 2013 | 59.07 | 59.21 | 58.63 | 58.99 | 981,919 | +0.50(+0.86%) |
Jun 24, 2013 | 58.63 | 59.00 | 58.05 | 58.49 | 1,326,885 | -0.80(-1.34%) |
Jun 21, 2013 | 59.49 | 59.53 | 58.72 | 59.28 | 1,003,745 | +0.19(+0.32%) |
Jun 20, 2013 | 60.01 | 60.11 | 58.93 | 59.09 | 1,411,391 | -1.46(-2.41%) |
Jun 19, 2013 | 61.25 | 61.39 | 60.51 | 60.56 | 904,769 | -0.79(-1.28%) |
Jun 18, 2013 | 60.92 | 61.42 | 60.92 | 61.34 | 892,245 | +0.48(+0.80%) |
Jun 17, 2013 | 60.79 | 61.18 | 60.55 | 60.86 | 847,515 | +0.47(+0.77%) |
Jun 14, 2013 | 60.80 | 60.97 | 60.35 | 60.39 | 518,749 | -0.47(-0.77%) |
Jun 13, 2013 | 59.94 | 60.96 | 59.85 | 60.86 | 1,011,388 | +0.83(+1.38%) |
Jun 12, 2013 | 60.93 | 60.99 | 59.96 | 60.03 | 605,229 | -0.49(-0.81%) |
Jun 11, 2013 | 60.50 | 61.03 | 60.40 | 60.52 | 595,034 | -0.59(-0.97%) |
Jun 10, 2013 | 61.32 | 61.32 | 60.99 | 61.11 | 533,373 | +0.05(+0.08%) |
Jun 07, 2013 | 60.79 | 61.14 | 60.51 | 61.06 | 528,403 | +0.75(+1.24%) |
Jun 06, 2013 | 59.84 | 60.33 | 59.44 | 60.32 | 472,818 | +0.44(+0.74%) |
Jun 05, 2013 | 60.51 | 60.67 | 59.86 | 59.87 | 629,247 | -0.84(-1.38%) |
Jun 04, 2013 | 60.99 | 61.29 | 60.42 | 60.71 | 1,068,274 | -0.29(-0.47%) |