Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.99 | 61.06 | 59.76 | 59.93 | 4,433,720 | +0.00(+0.00%) |
Aug 29, 2013 | 59.80 | 60.52 | 59.76 | 59.93 | 5,339,666 | +0.03(+0.05%) |
Aug 28, 2013 | 59.36 | 60.30 | 59.36 | 59.91 | 4,049,484 | +0.56(+0.94%) |
Aug 27, 2013 | 59.34 | 59.79 | 59.19 | 59.35 | 4,447,901 | -0.39(-0.65%) |
Aug 26, 2013 | 60.02 | 60.45 | 59.68 | 59.74 | 4,301,843 | -0.17(-0.28%) |
Aug 23, 2013 | 58.65 | 60.06 | 58.53 | 59.91 | 5,678,919 | +1.39(+2.38%) |
Aug 22, 2013 | 58.10 | 58.98 | 57.98 | 58.51 | 3,620,659 | +0.50(+0.87%) |
Aug 21, 2013 | 58.15 | 58.49 | 57.69 | 58.01 | 6,386,581 | -0.39(-0.66%) |
Aug 20, 2013 | 58.50 | 58.94 | 58.28 | 58.40 | 4,126,155 | -0.11(-0.19%) |
Aug 19, 2013 | 58.70 | 59.47 | 58.45 | 58.51 | 4,201,368 | -0.27(-0.46%) |
Aug 16, 2013 | 59.03 | 59.10 | 58.22 | 58.78 | 5,989,861 | -0.33(-0.55%) |
Aug 15, 2013 | 59.34 | 59.46 | 58.91 | 59.11 | 5,073,813 | -0.47(-0.79%) |
Aug 14, 2013 | 59.74 | 60.00 | 59.40 | 59.57 | 4,741,372 | -0.13(-0.22%) |
Aug 13, 2013 | 60.01 | 60.02 | 59.65 | 59.70 | 6,284,471 | -0.29(-0.48%) |
Aug 12, 2013 | 59.69 | 60.08 | 59.47 | 59.99 | 4,471,820 | +0.01(+0.01%) |
Aug 09, 2013 | 59.94 | 60.50 | 59.73 | 59.98 | 5,283,007 | -0.14(-0.23%) |
Aug 08, 2013 | 59.85 | 60.35 | 59.21 | 60.12 | 5,854,359 | +0.41(+0.68%) |
Aug 07, 2013 | 59.78 | 60.00 | 59.53 | 59.71 | 4,459,518 | -0.20(-0.34%) |
Aug 06, 2013 | 59.98 | 60.30 | 59.66 | 59.91 | 4,701,878 | +0.02(+0.03%) |
Aug 05, 2013 | 60.37 | 60.40 | 59.84 | 59.89 | 5,342,732 | -0.52(-0.87%) |
Aug 02, 2013 | 60.93 | 61.12 | 60.10 | 60.42 | 5,246,623 | -0.63(-1.04%) |
Aug 01, 2013 | 60.91 | 61.22 | 60.55 | 61.05 | 5,005,012 | +0.54(+0.90%) |
Jul 31, 2013 | 60.15 | 61.01 | 59.91 | 60.51 | 7,789,208 | +0.50(+0.83%) |
Jul 30, 2013 | 61.42 | 61.52 | 58.51 | 60.01 | 11,972,375 | -1.47(-2.39%) |
Jul 29, 2013 | 61.64 | 61.65 | 60.76 | 61.48 | 5,604,416 | -0.18(-0.30%) |
Jul 26, 2013 | 61.36 | 61.76 | 61.00 | 61.66 | 3,650,190 | -0.20(-0.33%) |
Jul 25, 2013 | 61.64 | 61.99 | 61.27 | 61.86 | 3,397,402 | +0.03(+0.05%) |
Jul 24, 2013 | 62.62 | 62.69 | 61.41 | 61.83 | 4,426,066 | -0.70(-1.12%) |
Jul 23, 2013 | 62.53 | 62.96 | 62.37 | 62.53 | 3,964,114 | +0.04(+0.07%) |
Jul 22, 2013 | 62.72 | 62.91 | 62.24 | 62.49 | 3,674,914 | -0.08(-0.13%) |
Jul 19, 2013 | 62.26 | 62.79 | 61.78 | 62.57 | 5,916,527 | +0.56(+0.90%) |
Jul 18, 2013 | 61.29 | 62.29 | 61.25 | 62.01 | 4,177,533 | +0.97(+1.59%) |
Jul 17, 2013 | 61.01 | 61.31 | 60.74 | 61.04 | 3,628,820 | +0.12(+0.20%) |
Jul 16, 2013 | 61.59 | 61.76 | 60.29 | 60.92 | 6,101,154 | -0.58(-0.94%) |
Jul 15, 2013 | 61.27 | 61.80 | 60.81 | 61.50 | 3,968,418 | +0.20(+0.32%) |
Jul 12, 2013 | 61.30 | 61.42 | 60.80 | 61.30 | 5,889,764 | -0.14(-0.22%) |
Jul 11, 2013 | 61.46 | 61.64 | 60.78 | 61.44 | 5,706,085 | +0.77(+1.28%) |
Jul 10, 2013 | 61.26 | 61.29 | 60.55 | 60.66 | 6,729,458 | -0.45(-0.73%) |
Jul 09, 2013 | 62.14 | 62.29 | 60.87 | 61.11 | 7,700,678 | -0.61(-0.99%) |
Jul 08, 2013 | 62.20 | 62.64 | 61.52 | 61.72 | 4,464,494 | +0.01(+0.01%) |
Jul 05, 2013 | 61.18 | 61.89 | 60.71 | 61.71 | 3,478,949 | +0.73(+1.19%) |
Jul 03, 2013 | 61.22 | 61.29 | 60.49 | 60.99 | 3,585,910 | -0.55(-0.89%) |
Jul 02, 2013 | 61.20 | 62.07 | 61.09 | 61.54 | 4,843,029 | +0.37(+0.61%) |
Jul 01, 2013 | 61.10 | 61.56 | 60.95 | 61.16 | 4,172,844 | +0.54(+0.89%) |
Jun 28, 2013 | 61.14 | 61.34 | 60.61 | 60.63 | 5,071,307 | -0.73(-1.20%) |
Jun 27, 2013 | 61.09 | 62.01 | 60.82 | 61.36 | 4,964,081 | +0.72(+1.19%) |
Jun 26, 2013 | 61.10 | 61.18 | 59.99 | 60.64 | 5,088,528 | +0.39(+0.65%) |
Jun 25, 2013 | 60.64 | 60.64 | 59.72 | 60.25 | 5,100,536 | +0.03(+0.05%) |
Jun 24, 2013 | 60.36 | 60.88 | 59.49 | 60.22 | 8,305,158 | -0.88(-1.43%) |
Jun 21, 2013 | 60.99 | 61.57 | 60.17 | 61.10 | 10,912,048 | +0.67(+1.10%) |
Jun 20, 2013 | 61.71 | 61.79 | 60.12 | 60.43 | 7,956,862 | -1.92(-3.07%) |
Jun 19, 2013 | 62.94 | 63.32 | 62.35 | 62.35 | 4,512,571 | -0.46(-0.72%) |
Jun 18, 2013 | 62.78 | 63.36 | 62.65 | 62.80 | 4,179,961 | -0.12(-0.19%) |
Jun 17, 2013 | 62.96 | 63.35 | 62.38 | 62.92 | 3,923,434 | +0.49(+0.78%) |
Jun 14, 2013 | 63.30 | 63.43 | 62.05 | 62.43 | 3,537,580 | -0.78(-1.24%) |
Jun 13, 2013 | 61.84 | 63.55 | 61.70 | 63.22 | 5,871,446 | +1.42(+2.30%) |
Jun 12, 2013 | 62.44 | 62.71 | 61.58 | 61.80 | 4,457,470 | -0.20(-0.33%) |
Jun 11, 2013 | 62.10 | 62.88 | 61.57 | 62.00 | 7,131,879 | -0.71(-1.13%) |
Jun 10, 2013 | 63.24 | 63.45 | 62.57 | 62.71 | 6,325,299 | -0.56(-0.89%) |
Jun 07, 2013 | 63.20 | 63.61 | 62.54 | 63.27 | 9,492,569 | +0.39(+0.62%) |
Jun 06, 2013 | 63.15 | 63.46 | 62.41 | 62.88 | 8,540,897 | -0.13(-0.20%) |
Jun 05, 2013 | 63.05 | 63.71 | 62.60 | 63.01 | 7,712,460 | -0.59(-0.93%) |
Jun 04, 2013 | 63.40 | 64.31 | 63.28 | 63.61 | 9,521,468 | -0.01(-0.01%) |