Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 58.28 | 58.29 | 57.55 | 57.79 | 8,160,627 | -0.43(-0.75%) |
Aug 29, 2013 | 58.17 | 58.70 | 58.03 | 58.23 | 7,222,433 | +0.02(+0.03%) |
Aug 28, 2013 | 57.50 | 58.44 | 57.42 | 58.21 | 9,066,475 | +0.71(+1.23%) |
Aug 27, 2013 | 58.07 | 58.37 | 57.37 | 57.51 | 10,632,673 | -1.02(-1.74%) |
Aug 26, 2013 | 57.28 | 59.08 | 57.27 | 58.52 | 13,355,339 | +1.19(+2.08%) |
Aug 23, 2013 | 57.53 | 57.57 | 56.72 | 57.33 | 9,980,074 | -0.09(-0.15%) |
Aug 22, 2013 | 57.34 | 57.57 | 56.91 | 57.41 | 8,601,056 | +0.21(+0.37%) |
Aug 21, 2013 | 57.88 | 58.44 | 56.97 | 57.20 | 13,894,206 | -0.43(-0.75%) |
Aug 20, 2013 | 58.35 | 60.13 | 57.14 | 57.64 | 21,936,272 | -0.71(-1.22%) |
Aug 19, 2013 | 58.57 | 59.31 | 58.33 | 58.35 | 11,810,836 | -0.13(-0.23%) |
Aug 16, 2013 | 58.34 | 59.24 | 58.13 | 58.48 | 11,778,960 | +0.19(+0.32%) |
Aug 15, 2013 | 59.34 | 59.43 | 58.08 | 58.30 | 17,565,810 | -1.78(-2.97%) |
Aug 14, 2013 | 61.41 | 61.47 | 59.88 | 60.08 | 11,144,506 | -1.55(-2.52%) |
Aug 13, 2013 | 61.40 | 61.79 | 60.58 | 61.63 | 8,955,118 | +0.19(+0.30%) |
Aug 12, 2013 | 61.00 | 61.71 | 60.97 | 61.45 | 4,944,086 | +0.18(+0.29%) |
Aug 09, 2013 | 61.82 | 61.86 | 60.93 | 61.27 | 6,830,417 | -0.83(-1.34%) |
Aug 08, 2013 | 61.63 | 62.24 | 61.36 | 62.10 | 5,749,550 | +0.94(+1.53%) |
Aug 07, 2013 | 61.73 | 61.73 | 60.98 | 61.16 | 6,859,848 | -0.95(-1.52%) |
Aug 06, 2013 | 61.77 | 62.32 | 61.09 | 62.11 | 7,992,663 | +0.30(+0.49%) |
Aug 05, 2013 | 62.03 | 62.03 | 61.58 | 61.80 | 4,612,311 | -0.44(-0.71%) |
Aug 02, 2013 | 61.01 | 62.46 | 60.90 | 62.25 | 7,688,215 | +1.23(+2.02%) |
Aug 01, 2013 | 61.70 | 62.04 | 60.99 | 61.01 | 8,670,547 | -0.30(-0.49%) |
Jul 31, 2013 | 61.05 | 61.86 | 61.05 | 61.32 | 7,623,869 | +0.33(+0.55%) |
Jul 30, 2013 | 61.42 | 61.50 | 60.92 | 60.98 | 6,203,993 | -0.05(-0.09%) |
Jul 29, 2013 | 61.01 | 61.28 | 60.80 | 61.04 | 6,675,196 | -0.05(-0.09%) |
Jul 26, 2013 | 60.84 | 61.58 | 60.71 | 61.09 | 7,188,888 | -0.19(-0.32%) |
Jul 25, 2013 | 62.14 | 62.15 | 60.43 | 61.28 | 12,847,384 | -0.99(-1.59%) |
Jul 24, 2013 | 62.42 | 62.43 | 61.74 | 62.28 | 6,205,307 | +0.06(+0.10%) |
Jul 23, 2013 | 62.18 | 62.43 | 61.96 | 62.22 | 6,426,468 | +0.15(+0.24%) |
Jul 22, 2013 | 62.04 | 62.11 | 61.49 | 62.07 | 7,679,072 | +0.09(+0.14%) |
Jul 19, 2013 | 62.03 | 62.16 | 61.62 | 61.98 | 7,586,889 | -0.10(-0.16%) |
Jul 18, 2013 | 62.32 | 62.42 | 62.04 | 62.08 | 6,828,055 | -0.42(-0.67%) |
Jul 17, 2013 | 62.66 | 63.02 | 62.37 | 62.50 | 6,148,215 | +0.26(+0.42%) |
Jul 16, 2013 | 62.39 | 62.60 | 61.94 | 62.24 | 6,486,655 | -0.14(-0.22%) |
Jul 15, 2013 | 62.56 | 62.96 | 62.20 | 62.38 | 6,498,127 | -0.11(-0.17%) |
Jul 12, 2013 | 62.01 | 62.65 | 62.01 | 62.49 | 6,674,860 | +0.53(+0.85%) |
Jul 11, 2013 | 62.28 | 62.60 | 61.74 | 61.96 | 8,824,478 | +0.36(+0.58%) |
Jul 10, 2013 | 61.81 | 61.84 | 60.99 | 61.60 | 7,038,685 | -0.23(-0.38%) |
Jul 09, 2013 | 61.71 | 62.18 | 61.66 | 61.84 | 6,429,021 | +0.37(+0.61%) |
Jul 08, 2013 | 60.95 | 61.71 | 60.94 | 61.46 | 7,800,277 | +0.72(+1.19%) |
Jul 05, 2013 | 60.45 | 60.95 | 60.05 | 60.74 | 6,434,065 | +0.43(+0.72%) |
Jul 03, 2013 | 59.73 | 60.51 | 59.68 | 60.31 | 3,911,616 | +0.33(+0.54%) |
Jul 02, 2013 | 59.97 | 60.45 | 59.71 | 59.98 | 8,877,850 | +0.34(+0.57%) |
Jul 01, 2013 | 60.23 | 60.37 | 59.45 | 59.64 | 9,629,350 | -0.47(-0.77%) |
Jun 28, 2013 | 59.09 | 60.35 | 58.90 | 60.11 | 16,097,138 | +0.93(+1.57%) |
Jun 27, 2013 | 58.96 | 59.60 | 58.81 | 59.17 | 8,612,632 | +0.47(+0.79%) |
Jun 26, 2013 | 58.03 | 58.86 | 57.86 | 58.71 | 9,525,321 | +1.19(+2.06%) |
Jun 25, 2013 | 57.47 | 57.98 | 57.26 | 57.52 | 10,987,878 | +0.49(+0.86%) |
Jun 24, 2013 | 56.56 | 57.43 | 56.18 | 57.03 | 13,165,862 | -0.24(-0.42%) |
Jun 21, 2013 | 57.79 | 57.95 | 56.65 | 57.27 | 20,045,770 | -0.04(-0.07%) |
Jun 20, 2013 | 58.52 | 58.52 | 57.26 | 57.31 | 15,950,092 | -1.60(-2.71%) |
Jun 19, 2013 | 59.79 | 59.95 | 58.90 | 58.91 | 10,346,717 | -0.98(-1.63%) |
Jun 18, 2013 | 59.06 | 60.03 | 59.06 | 59.89 | 8,276,948 | +0.81(+1.38%) |
Jun 17, 2013 | 59.80 | 60.11 | 58.72 | 59.07 | 12,007,280 | -0.35(-0.59%) |
Jun 14, 2013 | 59.14 | 59.70 | 59.02 | 59.42 | 11,101,485 | +0.05(+0.08%) |
Jun 13, 2013 | 59.24 | 59.61 | 59.03 | 59.38 | 11,852,225 | +0.10(+0.17%) |
Jun 12, 2013 | 60.55 | 60.75 | 59.24 | 59.27 | 9,486,463 | -0.94(-1.56%) |
Jun 11, 2013 | 59.92 | 60.93 | 59.71 | 60.21 | 7,706,820 | -0.09(-0.15%) |
Jun 10, 2013 | 61.25 | 61.82 | 60.15 | 60.31 | 9,831,808 | -0.78(-1.28%) |
Jun 07, 2013 | 60.31 | 61.27 | 60.20 | 61.09 | 8,450,394 | +1.15(+1.92%) |
Jun 06, 2013 | 58.20 | 60.03 | 58.20 | 59.94 | 14,844,087 | +1.68(+2.88%) |
Jun 05, 2013 | 59.05 | 59.62 | 58.12 | 58.27 | 11,292,669 | -1.19(-2.00%) |
Jun 04, 2013 | 60.90 | 61.15 | 59.03 | 59.45 | 11,331,641 | -1.60(-2.62%) |