Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 58.69 | 58.70 | 57.96 | 58.20 | 8,103,382 | -0.44(-0.75%) |
Aug 29, 2013 | 58.58 | 59.12 | 58.44 | 58.64 | 7,171,769 | +0.02(+0.03%) |
Aug 28, 2013 | 57.90 | 58.85 | 57.83 | 58.62 | 9,002,876 | +0.71(+1.23%) |
Aug 27, 2013 | 58.48 | 58.78 | 57.78 | 57.91 | 10,558,087 | -1.02(-1.74%) |
Aug 26, 2013 | 57.69 | 59.50 | 57.68 | 58.94 | 13,261,654 | +1.20(+2.08%) |
Aug 23, 2013 | 57.94 | 57.97 | 57.12 | 57.73 | 9,910,065 | -0.09(-0.15%) |
Aug 22, 2013 | 57.75 | 57.97 | 57.31 | 57.82 | 8,540,721 | +0.21(+0.37%) |
Aug 21, 2013 | 58.29 | 58.86 | 57.37 | 57.61 | 13,796,741 | -0.44(-0.75%) |
Aug 20, 2013 | 58.76 | 60.55 | 57.55 | 58.05 | 21,782,394 | -0.72(-1.22%) |
Aug 19, 2013 | 58.98 | 59.73 | 58.74 | 58.76 | 11,727,986 | -0.13(-0.23%) |
Aug 16, 2013 | 58.75 | 59.65 | 58.55 | 58.90 | 11,696,333 | +0.19(+0.32%) |
Aug 15, 2013 | 59.76 | 59.85 | 58.49 | 58.71 | 17,442,588 | -1.80(-2.97%) |
Aug 14, 2013 | 61.84 | 61.90 | 60.30 | 60.51 | 11,066,330 | -1.56(-2.52%) |
Aug 13, 2013 | 61.83 | 62.23 | 61.01 | 62.07 | 8,892,299 | +0.19(+0.30%) |
Aug 12, 2013 | 61.43 | 62.15 | 61.40 | 61.88 | 4,909,405 | +0.18(+0.29%) |
Aug 09, 2013 | 62.26 | 62.30 | 61.36 | 61.70 | 6,782,503 | -0.84(-1.34%) |
Aug 08, 2013 | 62.06 | 62.68 | 61.80 | 62.54 | 5,709,218 | +0.95(+1.53%) |
Aug 07, 2013 | 62.16 | 62.17 | 61.41 | 61.59 | 6,811,727 | -0.95(-1.52%) |
Aug 06, 2013 | 62.21 | 62.76 | 61.52 | 62.55 | 7,936,596 | +0.30(+0.49%) |
Aug 05, 2013 | 62.47 | 62.47 | 62.01 | 62.24 | 4,579,957 | -0.45(-0.71%) |
Aug 02, 2013 | 61.44 | 62.90 | 61.33 | 62.69 | 7,634,284 | +1.24(+2.02%) |
Aug 01, 2013 | 62.13 | 62.48 | 61.42 | 61.44 | 8,609,725 | -0.30(-0.49%) |
Jul 31, 2013 | 61.48 | 62.30 | 61.48 | 61.75 | 7,570,389 | +0.34(+0.55%) |
Jul 30, 2013 | 61.86 | 61.94 | 61.35 | 61.41 | 6,160,474 | -0.05(-0.09%) |
Jul 29, 2013 | 61.44 | 61.71 | 61.23 | 61.47 | 6,628,371 | -0.05(-0.09%) |
Jul 26, 2013 | 61.27 | 62.01 | 61.14 | 61.52 | 7,138,459 | -0.20(-0.32%) |
Jul 25, 2013 | 62.58 | 62.58 | 60.86 | 61.72 | 12,757,262 | -1.00(-1.59%) |
Jul 24, 2013 | 62.86 | 62.87 | 62.18 | 62.72 | 6,161,778 | +0.06(+0.10%) |
Jul 23, 2013 | 62.62 | 62.87 | 62.40 | 62.66 | 6,381,387 | +0.15(+0.24%) |
Jul 22, 2013 | 62.48 | 62.55 | 61.92 | 62.51 | 7,625,205 | +0.09(+0.14%) |
Jul 19, 2013 | 62.47 | 62.60 | 62.05 | 62.42 | 7,533,669 | -0.10(-0.16%) |
Jul 18, 2013 | 62.76 | 62.86 | 62.48 | 62.52 | 6,780,158 | -0.42(-0.67%) |
Jul 17, 2013 | 63.10 | 63.47 | 62.81 | 62.94 | 6,105,086 | +0.27(+0.42%) |
Jul 16, 2013 | 62.83 | 63.05 | 62.38 | 62.68 | 6,441,152 | -0.14(-0.22%) |
Jul 15, 2013 | 63.00 | 63.41 | 62.64 | 62.82 | 6,452,544 | -0.11(-0.17%) |
Jul 12, 2013 | 62.44 | 63.09 | 62.44 | 62.93 | 6,628,037 | +0.53(+0.85%) |
Jul 11, 2013 | 62.72 | 63.04 | 62.18 | 62.40 | 8,762,576 | +0.36(+0.58%) |
Jul 10, 2013 | 62.25 | 62.27 | 61.42 | 62.04 | 6,989,310 | -0.23(-0.38%) |
Jul 09, 2013 | 62.15 | 62.62 | 62.10 | 62.27 | 6,383,923 | +0.38(+0.61%) |
Jul 08, 2013 | 61.38 | 62.15 | 61.37 | 61.90 | 7,745,560 | +0.73(+1.19%) |
Jul 05, 2013 | 60.87 | 61.38 | 60.48 | 61.17 | 6,388,931 | +0.44(+0.72%) |
Jul 03, 2013 | 60.15 | 60.94 | 60.10 | 60.73 | 3,884,177 | +0.33(+0.54%) |
Jul 02, 2013 | 60.39 | 60.88 | 60.13 | 60.40 | 8,815,574 | +0.34(+0.57%) |
Jul 01, 2013 | 60.65 | 60.80 | 59.87 | 60.06 | 9,561,802 | -0.47(-0.77%) |
Jun 28, 2013 | 59.51 | 60.78 | 59.32 | 60.53 | 15,984,220 | +0.94(+1.57%) |
Jun 27, 2013 | 59.37 | 60.02 | 59.23 | 59.59 | 8,552,216 | +0.47(+0.79%) |
Jun 26, 2013 | 58.44 | 59.28 | 58.27 | 59.12 | 9,458,503 | +1.20(+2.06%) |
Jun 25, 2013 | 57.87 | 58.38 | 57.66 | 57.93 | 10,910,800 | +0.49(+0.86%) |
Jun 24, 2013 | 56.96 | 57.83 | 56.58 | 57.44 | 13,073,506 | -0.24(-0.42%) |
Jun 21, 2013 | 58.20 | 58.36 | 57.05 | 57.68 | 19,905,154 | -0.04(-0.07%) |
Jun 20, 2013 | 58.94 | 58.94 | 57.66 | 57.72 | 15,838,205 | -1.61(-2.71%) |
Jun 19, 2013 | 60.22 | 60.37 | 59.32 | 59.33 | 10,274,137 | -0.98(-1.63%) |
Jun 18, 2013 | 59.48 | 60.45 | 59.48 | 60.31 | 8,218,887 | +0.82(+1.38%) |
Jun 17, 2013 | 60.23 | 60.54 | 59.14 | 59.49 | 11,923,051 | -0.35(-0.59%) |
Jun 14, 2013 | 59.55 | 60.12 | 59.44 | 59.84 | 11,023,610 | +0.05(+0.08%) |
Jun 13, 2013 | 59.65 | 60.03 | 59.44 | 59.80 | 11,769,084 | +0.10(+0.17%) |
Jun 12, 2013 | 60.98 | 61.18 | 59.66 | 59.69 | 9,419,918 | -0.95(-1.56%) |
Jun 11, 2013 | 60.34 | 61.36 | 60.13 | 60.64 | 7,652,758 | -0.09(-0.15%) |
Jun 10, 2013 | 61.68 | 62.26 | 60.58 | 60.73 | 9,762,840 | -0.79(-1.28%) |
Jun 07, 2013 | 60.73 | 61.70 | 60.62 | 61.52 | 8,391,117 | +1.16(+1.92%) |
Jun 06, 2013 | 58.62 | 60.45 | 58.61 | 60.37 | 14,739,959 | +1.69(+2.88%) |
Jun 05, 2013 | 59.47 | 60.05 | 58.53 | 58.68 | 11,213,453 | -1.20(-2.00%) |
Jun 04, 2013 | 61.33 | 61.58 | 59.44 | 59.87 | 11,252,152 | -1.61(-2.62%) |