Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 56.99 | 56.99 | 56.27 | 56.60 | 678,484 | -0.21(-0.38%) |
Aug 29, 2013 | 56.74 | 57.14 | 56.60 | 56.82 | 563,190 | +0.03(+0.05%) |
Aug 28, 2013 | 57.26 | 57.37 | 56.52 | 56.79 | 914,537 | -0.43(-0.75%) |
Aug 27, 2013 | 57.57 | 57.85 | 57.18 | 57.21 | 778,304 | -1.16(-1.99%) |
Aug 26, 2013 | 58.43 | 58.76 | 58.21 | 58.38 | 525,134 | +0.00(+0.00%) |
Aug 23, 2013 | 58.47 | 58.52 | 57.93 | 58.38 | 519,274 | +0.05(+0.09%) |
Aug 22, 2013 | 58.05 | 58.48 | 57.71 | 58.32 | 494,030 | +0.31(+0.53%) |
Aug 21, 2013 | 58.52 | 58.76 | 57.93 | 58.02 | 800,845 | -0.59(-1.00%) |
Aug 20, 2013 | 57.57 | 58.84 | 57.57 | 58.60 | 1,055,648 | +1.15(+2.01%) |
Aug 19, 2013 | 57.25 | 57.50 | 57.11 | 57.45 | 1,066,275 | +0.24(+0.42%) |
Aug 16, 2013 | 57.54 | 57.88 | 57.18 | 57.21 | 3,303,702 | -0.68(-1.17%) |
Aug 15, 2013 | 58.92 | 58.93 | 57.84 | 57.88 | 1,174,827 | -1.37(-2.32%) |
Aug 14, 2013 | 60.01 | 60.01 | 59.19 | 59.26 | 787,010 | -0.70(-1.16%) |
Aug 13, 2013 | 60.22 | 60.31 | 59.68 | 59.96 | 855,614 | -0.06(-0.10%) |
Aug 12, 2013 | 60.45 | 60.79 | 59.89 | 60.01 | 1,121,570 | -0.68(-1.13%) |
Aug 09, 2013 | 60.62 | 61.15 | 60.46 | 60.70 | 1,151,203 | +0.13(+0.22%) |
Aug 08, 2013 | 61.22 | 61.36 | 60.44 | 60.57 | 1,055,207 | -0.21(-0.34%) |
Aug 07, 2013 | 61.19 | 61.25 | 60.45 | 60.77 | 1,125,198 | -0.48(-0.78%) |
Aug 06, 2013 | 61.85 | 62.18 | 61.03 | 61.25 | 930,049 | -0.77(-1.24%) |
Aug 05, 2013 | 61.96 | 62.24 | 61.48 | 62.02 | 642,194 | -0.14(-0.22%) |
Aug 02, 2013 | 61.69 | 62.17 | 61.25 | 62.16 | 877,183 | +0.44(+0.71%) |
Aug 01, 2013 | 60.76 | 61.77 | 60.66 | 61.72 | 671,504 | +1.46(+2.42%) |
Jul 31, 2013 | 60.35 | 60.82 | 60.18 | 60.26 | 721,834 | +0.12(+0.20%) |
Jul 30, 2013 | 60.29 | 60.67 | 60.13 | 60.15 | 509,048 | +0.21(+0.36%) |
Jul 29, 2013 | 60.31 | 60.69 | 59.88 | 59.93 | 642,389 | -0.41(-0.68%) |
Jul 26, 2013 | 59.88 | 60.35 | 59.73 | 60.35 | 524,949 | +0.14(+0.23%) |
Jul 25, 2013 | 59.59 | 60.22 | 59.40 | 60.21 | 1,248,457 | +0.46(+0.76%) |
Jul 24, 2013 | 60.21 | 60.54 | 59.50 | 59.75 | 1,423,522 | -0.29(-0.48%) |
Jul 23, 2013 | 60.39 | 60.66 | 59.96 | 60.04 | 1,437,270 | -0.12(-0.20%) |
Jul 22, 2013 | 60.62 | 60.57 | 59.79 | 60.15 | 1,537,709 | -0.41(-0.68%) |
Jul 19, 2013 | 60.43 | 60.83 | 59.78 | 60.57 | 1,480,480 | +0.04(+0.07%) |
Jul 18, 2013 | 61.01 | 62.19 | 59.61 | 60.52 | 2,856,934 | -1.19(-1.94%) |
Jul 17, 2013 | 62.12 | 62.48 | 61.51 | 61.72 | 1,015,432 | -0.17(-0.27%) |
Jul 16, 2013 | 62.20 | 62.44 | 61.50 | 61.88 | 800,600 | -0.24(-0.39%) |
Jul 15, 2013 | 62.66 | 62.78 | 62.02 | 62.12 | 952,363 | -0.37(-0.60%) |
Jul 12, 2013 | 62.28 | 62.53 | 61.76 | 62.50 | 873,959 | +0.17(+0.27%) |
Jul 11, 2013 | 61.98 | 62.37 | 61.74 | 62.33 | 1,073,452 | +0.96(+1.56%) |
Jul 10, 2013 | 61.47 | 61.54 | 60.85 | 61.37 | 1,395,042 | -0.10(-0.16%) |
Jul 09, 2013 | 61.86 | 62.06 | 61.23 | 61.47 | 1,900,871 | -0.04(-0.06%) |
Jul 08, 2013 | 62.29 | 62.68 | 61.12 | 61.51 | 1,931,324 | -0.04(-0.07%) |
Jul 05, 2013 | 61.43 | 61.60 | 60.37 | 61.55 | 1,415,423 | +0.65(+1.06%) |
Jul 03, 2013 | 61.76 | 61.93 | 60.82 | 60.90 | 1,636,948 | -0.27(-0.44%) |
Jul 02, 2013 | 60.69 | 61.74 | 59.55 | 61.18 | 7,847,571 | +2.54(+4.34%) |
Jul 01, 2013 | 57.41 | 58.68 | 57.05 | 58.63 | 1,329,036 | +1.25(+2.18%) |
Jun 28, 2013 | 56.79 | 57.63 | 56.50 | 57.38 | 1,423,582 | +0.53(+0.93%) |
Jun 27, 2013 | 56.68 | 57.07 | 56.49 | 56.85 | 633,196 | +0.48(+0.85%) |
Jun 26, 2013 | 57.31 | 57.33 | 56.31 | 56.38 | 1,085,949 | -0.44(-0.78%) |
Jun 25, 2013 | 56.35 | 56.93 | 55.99 | 56.82 | 545,139 | +0.99(+1.76%) |
Jun 24, 2013 | 55.55 | 56.45 | 55.25 | 55.83 | 827,687 | -0.26(-0.46%) |
Jun 21, 2013 | 56.66 | 56.95 | 55.55 | 56.09 | 1,160,811 | -0.12(-0.21%) |
Jun 20, 2013 | 57.29 | 57.33 | 56.10 | 56.21 | 1,024,448 | -1.50(-2.60%) |
Jun 19, 2013 | 58.54 | 58.64 | 57.71 | 57.71 | 478,654 | -0.83(-1.42%) |
Jun 18, 2013 | 58.16 | 58.57 | 57.71 | 58.54 | 587,204 | +0.49(+0.85%) |
Jun 17, 2013 | 58.10 | 58.43 | 57.74 | 58.04 | 508,223 | +0.24(+0.42%) |
Jun 14, 2013 | 57.67 | 58.15 | 57.34 | 57.80 | 541,881 | +0.01(+0.03%) |
Jun 13, 2013 | 57.02 | 57.84 | 56.82 | 57.79 | 560,304 | +0.87(+1.52%) |
Jun 12, 2013 | 58.17 | 58.17 | 56.79 | 56.92 | 774,094 | +0.10(+0.17%) |
Jun 11, 2013 | 56.57 | 57.18 | 56.55 | 56.82 | 464,163 | -0.46(-0.80%) |
Jun 10, 2013 | 57.16 | 57.42 | 56.82 | 57.28 | 825,089 | +0.34(+0.59%) |
Jun 07, 2013 | 56.44 | 57.01 | 56.06 | 56.94 | 841,739 | +1.15(+2.07%) |
Jun 06, 2013 | 55.54 | 55.86 | 55.21 | 55.79 | 889,232 | +0.41(+0.74%) |
Jun 05, 2013 | 56.16 | 56.38 | 55.23 | 55.38 | 926,092 | -0.69(-1.22%) |
Jun 04, 2013 | 56.59 | 56.99 | 55.84 | 56.06 | 1,199,266 | -0.50(-0.89%) |