Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.76 | 60.87 | 60.35 | 60.63 | 3,488,713 | -0.09(-0.15%) |
Aug 29, 2013 | 60.56 | 61.33 | 60.46 | 60.73 | 2,150,658 | +0.05(+0.08%) |
Aug 28, 2013 | 60.80 | 60.99 | 60.64 | 60.68 | 2,772,688 | -0.14(-0.23%) |
Aug 27, 2013 | 61.26 | 61.33 | 60.65 | 60.82 | 4,834,261 | -0.96(-1.56%) |
Aug 26, 2013 | 61.75 | 62.30 | 61.75 | 61.78 | 3,130,713 | +0.02(+0.03%) |
Aug 23, 2013 | 61.58 | 61.95 | 61.55 | 61.76 | 2,554,031 | +0.15(+0.24%) |
Aug 22, 2013 | 61.00 | 61.85 | 60.92 | 61.61 | 4,054,880 | +0.62(+1.01%) |
Aug 21, 2013 | 61.11 | 61.36 | 60.86 | 60.99 | 5,899,339 | -0.15(-0.24%) |
Aug 20, 2013 | 61.00 | 61.46 | 60.87 | 61.14 | 3,112,690 | +0.16(+0.26%) |
Aug 19, 2013 | 60.80 | 61.11 | 60.75 | 60.99 | 3,786,146 | +0.02(+0.03%) |
Aug 16, 2013 | 60.82 | 61.27 | 60.81 | 60.97 | 3,984,313 | +0.06(+0.10%) |
Aug 15, 2013 | 61.14 | 61.16 | 60.50 | 60.90 | 6,740,780 | -0.62(-1.00%) |
Aug 14, 2013 | 61.54 | 61.76 | 61.44 | 61.52 | 3,462,035 | -0.18(-0.30%) |
Aug 13, 2013 | 61.81 | 61.91 | 61.46 | 61.70 | 3,386,856 | -0.04(-0.07%) |
Aug 12, 2013 | 61.54 | 61.86 | 61.48 | 61.74 | 3,071,760 | -0.03(-0.05%) |
Aug 09, 2013 | 61.99 | 62.10 | 61.59 | 61.77 | 2,598,658 | -0.22(-0.35%) |
Aug 08, 2013 | 62.03 | 62.24 | 61.77 | 61.99 | 2,884,587 | +0.17(+0.27%) |
Aug 07, 2013 | 61.68 | 61.89 | 61.46 | 61.82 | 2,899,773 | -0.05(-0.08%) |
Aug 06, 2013 | 61.78 | 62.39 | 61.72 | 61.87 | 3,765,324 | +0.06(+0.10%) |
Aug 05, 2013 | 61.65 | 62.10 | 61.62 | 61.81 | 2,965,993 | -0.04(-0.07%) |
Aug 02, 2013 | 61.66 | 61.90 | 61.48 | 61.85 | 3,211,569 | -0.08(-0.14%) |
Aug 01, 2013 | 61.46 | 62.25 | 61.46 | 61.93 | 4,195,982 | +0.87(+1.43%) |
Jul 31, 2013 | 60.77 | 61.65 | 60.77 | 61.06 | 4,813,717 | +0.27(+0.45%) |
Jul 30, 2013 | 61.15 | 61.36 | 60.71 | 60.79 | 4,536,653 | -0.28(-0.46%) |
Jul 29, 2013 | 61.03 | 61.24 | 60.94 | 61.07 | 3,960,286 | -0.13(-0.21%) |
Jul 26, 2013 | 60.81 | 61.28 | 60.67 | 61.20 | 4,010,585 | +0.11(+0.18%) |
Jul 25, 2013 | 61.14 | 61.34 | 60.71 | 61.08 | 4,535,282 | -0.11(-0.17%) |
Jul 24, 2013 | 61.80 | 61.95 | 61.13 | 61.19 | 5,288,593 | -0.37(-0.61%) |
Jul 23, 2013 | 61.70 | 61.91 | 60.96 | 61.56 | 4,465,721 | -0.07(-0.11%) |
Jul 22, 2013 | 61.92 | 62.00 | 61.49 | 61.63 | 4,187,946 | -0.33(-0.53%) |
Jul 19, 2013 | 61.84 | 61.97 | 61.48 | 61.96 | 4,514,122 | +0.16(+0.26%) |
Jul 18, 2013 | 61.01 | 62.12 | 60.93 | 61.80 | 6,755,967 | +0.87(+1.43%) |
Jul 17, 2013 | 60.79 | 61.05 | 60.67 | 60.93 | 3,943,179 | +0.44(+0.73%) |
Jul 16, 2013 | 60.15 | 60.54 | 59.97 | 60.48 | 5,902,703 | +0.35(+0.58%) |
Jul 15, 2013 | 60.24 | 60.72 | 60.11 | 60.13 | 8,805,070 | -0.45(-0.74%) |
Jul 12, 2013 | 60.91 | 61.55 | 60.14 | 60.58 | 21,800,614 | -3.75(-5.83%) |
Jul 11, 2013 | 64.19 | 64.56 | 64.06 | 64.33 | 4,899,498 | +0.85(+1.34%) |
Jul 10, 2013 | 63.05 | 64.04 | 62.90 | 63.48 | 5,182,513 | +0.36(+0.57%) |
Jul 09, 2013 | 62.36 | 64.04 | 62.36 | 63.12 | 8,038,946 | +0.97(+1.56%) |
Jul 08, 2013 | 61.91 | 62.45 | 61.80 | 62.15 | 4,054,828 | +0.57(+0.93%) |
Jul 05, 2013 | 60.98 | 61.71 | 60.94 | 61.58 | 2,840,818 | +0.97(+1.60%) |
Jul 03, 2013 | 60.74 | 60.84 | 60.39 | 60.61 | 1,738,877 | -0.32(-0.52%) |
Jul 02, 2013 | 61.12 | 61.54 | 60.69 | 60.93 | 3,025,003 | -0.31(-0.51%) |
Jul 01, 2013 | 61.15 | 61.66 | 61.11 | 61.24 | 3,634,167 | +0.40(+0.66%) |
Jun 28, 2013 | 61.18 | 61.53 | 60.83 | 60.84 | 4,651,036 | -0.43(-0.70%) |
Jun 27, 2013 | 61.22 | 61.41 | 60.93 | 61.27 | 4,268,333 | +0.47(+0.78%) |
Jun 26, 2013 | 60.72 | 61.15 | 60.65 | 60.79 | 3,259,127 | +0.49(+0.82%) |
Jun 25, 2013 | 60.37 | 60.52 | 60.00 | 60.30 | 3,787,527 | +0.32(+0.53%) |
Jun 24, 2013 | 59.78 | 60.70 | 59.58 | 59.99 | 4,935,900 | -0.10(-0.16%) |
Jun 21, 2013 | 60.21 | 60.40 | 59.73 | 60.08 | 6,649,349 | +0.37(+0.61%) |
Jun 20, 2013 | 60.37 | 60.39 | 59.36 | 59.72 | 5,991,500 | -1.04(-1.71%) |
Jun 19, 2013 | 61.57 | 61.67 | 60.72 | 60.76 | 4,302,821 | -0.75(-1.21%) |
Jun 18, 2013 | 61.06 | 61.78 | 61.04 | 61.50 | 4,145,946 | +0.63(+1.03%) |
Jun 17, 2013 | 60.81 | 61.06 | 60.47 | 60.88 | 4,547,193 | +0.44(+0.73%) |
Jun 14, 2013 | 60.66 | 61.07 | 60.21 | 60.44 | 3,561,686 | -0.29(-0.47%) |
Jun 13, 2013 | 60.15 | 60.84 | 59.87 | 60.72 | 3,243,803 | +0.57(+0.95%) |
Jun 12, 2013 | 60.65 | 60.79 | 59.89 | 60.15 | 3,939,244 | -0.10(-0.16%) |
Jun 11, 2013 | 60.32 | 60.67 | 60.15 | 60.25 | 3,523,297 | -0.49(-0.81%) |
Jun 10, 2013 | 60.88 | 60.90 | 60.46 | 60.74 | 2,988,595 | -0.01(-0.02%) |
Jun 07, 2013 | 59.94 | 60.85 | 59.87 | 60.76 | 6,015,722 | +1.13(+1.90%) |
Jun 06, 2013 | 59.59 | 59.83 | 59.23 | 59.63 | 5,570,339 | -0.14(-0.24%) |
Jun 05, 2013 | 60.34 | 60.44 | 59.57 | 59.77 | 5,908,064 | -0.70(-1.16%) |
Jun 04, 2013 | 60.67 | 61.09 | 60.34 | 60.47 | 4,911,225 | -0.20(-0.34%) |