Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.37 | 61.37 | 60.53 | 60.77 | 2,577,358 | -0.37(-0.61%) |
Aug 29, 2013 | 60.52 | 61.47 | 60.40 | 61.14 | 2,304,753 | +0.47(+0.77%) |
Aug 28, 2013 | 60.52 | 60.90 | 60.24 | 60.68 | 3,989,726 | +0.15(+0.25%) |
Aug 27, 2013 | 61.23 | 61.48 | 60.40 | 60.52 | 3,996,095 | -1.37(-2.22%) |
Aug 26, 2013 | 62.25 | 62.37 | 61.82 | 61.90 | 2,680,732 | -0.27(-0.43%) |
Aug 23, 2013 | 61.73 | 62.30 | 61.41 | 62.16 | 2,365,258 | +0.48(+0.78%) |
Aug 22, 2013 | 61.53 | 61.92 | 61.39 | 61.68 | 3,452,992 | +0.15(+0.24%) |
Aug 21, 2013 | 62.32 | 62.39 | 61.49 | 61.54 | 3,785,482 | -0.87(-1.39%) |
Aug 20, 2013 | 62.23 | 62.77 | 62.16 | 62.41 | 2,311,082 | +0.20(+0.32%) |
Aug 19, 2013 | 62.39 | 62.63 | 62.16 | 62.21 | 3,027,740 | -0.38(-0.61%) |
Aug 16, 2013 | 62.36 | 62.74 | 62.26 | 62.59 | 4,684,520 | +0.27(+0.44%) |
Aug 15, 2013 | 62.77 | 62.84 | 62.14 | 62.32 | 2,996,701 | -1.02(-1.61%) |
Aug 14, 2013 | 63.67 | 63.77 | 63.24 | 63.34 | 2,268,108 | -0.26(-0.41%) |
Aug 13, 2013 | 63.43 | 63.78 | 63.19 | 63.59 | 1,835,756 | +0.20(+0.31%) |
Aug 12, 2013 | 63.04 | 63.49 | 62.78 | 63.40 | 2,783,597 | +0.08(+0.13%) |
Aug 09, 2013 | 63.47 | 63.59 | 63.15 | 63.31 | 2,980,675 | -0.14(-0.23%) |
Aug 08, 2013 | 63.91 | 64.13 | 63.45 | 63.46 | 2,774,197 | -0.11(-0.17%) |
Aug 07, 2013 | 63.82 | 63.83 | 63.33 | 63.56 | 3,208,871 | -0.39(-0.61%) |
Aug 06, 2013 | 64.18 | 64.36 | 63.76 | 63.95 | 2,654,274 | -0.28(-0.44%) |
Aug 05, 2013 | 64.04 | 64.37 | 63.84 | 64.23 | 1,979,273 | -0.11(-0.18%) |
Aug 02, 2013 | 64.13 | 64.42 | 63.87 | 64.35 | 3,154,358 | +0.09(+0.14%) |
Aug 01, 2013 | 63.68 | 64.37 | 63.55 | 64.26 | 2,957,868 | +1.20(+1.90%) |
Jul 31, 2013 | 63.30 | 63.68 | 63.02 | 63.05 | 3,972,056 | -0.02(-0.02%) |
Jul 30, 2013 | 63.25 | 63.63 | 62.87 | 63.07 | 3,209,519 | +0.18(+0.29%) |
Jul 29, 2013 | 62.79 | 63.16 | 62.67 | 62.89 | 2,981,841 | -0.09(-0.14%) |
Jul 26, 2013 | 62.73 | 63.03 | 62.54 | 62.98 | 3,335,252 | +0.02(+0.04%) |
Jul 25, 2013 | 62.91 | 63.07 | 62.74 | 62.96 | 3,386,429 | -0.12(-0.19%) |
Jul 24, 2013 | 63.38 | 63.52 | 62.95 | 63.08 | 2,620,897 | -0.20(-0.31%) |
Jul 23, 2013 | 63.40 | 63.51 | 63.02 | 63.28 | 2,669,087 | +0.17(+0.28%) |
Jul 22, 2013 | 63.22 | 63.50 | 62.88 | 63.10 | 3,412,423 | -0.40(-0.63%) |
Jul 19, 2013 | 64.12 | 64.48 | 62.99 | 63.50 | 4,188,632 | +0.46(+0.72%) |
Jul 18, 2013 | 62.64 | 63.29 | 62.32 | 63.05 | 4,896,931 | +0.48(+0.77%) |
Jul 17, 2013 | 62.59 | 63.03 | 62.48 | 62.56 | 2,571,844 | +0.23(+0.37%) |
Jul 16, 2013 | 62.58 | 62.80 | 62.20 | 62.33 | 2,487,857 | -0.21(-0.33%) |
Jul 15, 2013 | 62.69 | 62.83 | 62.09 | 62.54 | 4,457,002 | -0.05(-0.08%) |
Jul 12, 2013 | 62.74 | 62.88 | 62.21 | 62.59 | 3,521,425 | -0.15(-0.24%) |
Jul 11, 2013 | 62.44 | 62.82 | 62.29 | 62.74 | 3,275,682 | +1.03(+1.67%) |
Jul 10, 2013 | 61.74 | 62.12 | 61.50 | 61.71 | 3,202,397 | -0.14(-0.22%) |
Jul 09, 2013 | 61.79 | 62.03 | 61.66 | 61.85 | 3,856,486 | +0.55(+0.89%) |
Jul 08, 2013 | 61.16 | 61.58 | 60.83 | 61.30 | 5,078,973 | +0.46(+0.76%) |
Jul 05, 2013 | 60.06 | 60.85 | 60.06 | 60.84 | 2,767,203 | +1.18(+1.97%) |
Jul 03, 2013 | 58.78 | 60.01 | 58.75 | 59.66 | 3,397,620 | +0.48(+0.81%) |
Jul 02, 2013 | 60.21 | 60.67 | 58.99 | 59.18 | 11,823,257 | -1.85(-3.04%) |
Jul 01, 2013 | 60.68 | 61.62 | 60.68 | 61.03 | 2,824,812 | +0.74(+1.24%) |
Jun 28, 2013 | 60.79 | 60.94 | 60.26 | 60.29 | 4,579,406 | -0.65(-1.07%) |
Jun 27, 2013 | 60.90 | 61.55 | 60.90 | 60.94 | 4,411,108 | +0.34(+0.56%) |
Jun 26, 2013 | 59.65 | 60.69 | 59.60 | 60.60 | 4,783,213 | +1.60(+2.70%) |
Jun 25, 2013 | 58.86 | 59.26 | 58.64 | 59.00 | 3,190,625 | +0.76(+1.30%) |
Jun 24, 2013 | 58.88 | 58.92 | 57.86 | 58.24 | 4,713,101 | -1.22(-2.04%) |
Jun 21, 2013 | 59.51 | 59.65 | 58.73 | 59.46 | 5,808,189 | +0.44(+0.75%) |
Jun 20, 2013 | 60.04 | 60.25 | 58.88 | 59.02 | 4,473,127 | -1.53(-2.52%) |
Jun 19, 2013 | 61.42 | 61.50 | 60.55 | 60.55 | 4,024,482 | -0.89(-1.45%) |
Jun 18, 2013 | 60.69 | 61.62 | 60.57 | 61.44 | 4,243,239 | +0.87(+1.43%) |
Jun 17, 2013 | 59.90 | 60.77 | 59.82 | 60.57 | 4,983,803 | +1.16(+1.96%) |
Jun 14, 2013 | 59.39 | 59.76 | 59.16 | 59.41 | 3,470,106 | -0.10(-0.17%) |
Jun 13, 2013 | 58.77 | 59.66 | 58.64 | 59.51 | 3,143,069 | +0.75(+1.28%) |
Jun 12, 2013 | 59.85 | 59.98 | 58.71 | 58.75 | 2,773,323 | -0.64(-1.07%) |
Jun 11, 2013 | 59.21 | 59.95 | 59.03 | 59.39 | 2,065,518 | -0.40(-0.66%) |
Jun 10, 2013 | 60.21 | 60.27 | 59.49 | 59.79 | 3,093,991 | -0.30(-0.51%) |
Jun 07, 2013 | 59.57 | 60.20 | 59.18 | 60.09 | 4,284,871 | +1.08(+1.83%) |
Jun 06, 2013 | 58.33 | 59.01 | 57.98 | 59.01 | 3,767,030 | +0.73(+1.25%) |
Jun 05, 2013 | 58.88 | 58.95 | 58.14 | 58.28 | 3,567,380 | -0.79(-1.34%) |
Jun 04, 2013 | 59.80 | 60.21 | 58.80 | 59.07 | 4,547,238 | -0.84(-1.41%) |