Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 62.34 | 62.36 | 61.71 | 62.10 | 1,850,550 | -0.27(-0.44%) |
Aug 29, 2013 | 61.93 | 62.76 | 61.78 | 62.37 | 1,849,071 | +0.28(+0.45%) |
Aug 28, 2013 | 61.92 | 62.38 | 61.69 | 62.09 | 2,417,619 | +0.12(+0.19%) |
Aug 27, 2013 | 61.66 | 62.17 | 61.52 | 61.97 | 2,895,927 | -0.30(-0.47%) |
Aug 26, 2013 | 62.37 | 62.61 | 62.09 | 62.27 | 2,023,029 | -0.05(-0.09%) |
Aug 23, 2013 | 62.61 | 62.64 | 62.12 | 62.32 | 1,720,281 | -0.28(-0.45%) |
Aug 22, 2013 | 61.84 | 62.71 | 61.69 | 62.60 | 1,470,555 | +0.88(+1.42%) |
Aug 21, 2013 | 62.25 | 62.25 | 61.50 | 61.72 | 3,105,387 | -0.66(-1.06%) |
Aug 20, 2013 | 62.37 | 62.72 | 62.27 | 62.38 | 2,031,157 | +0.03(+0.05%) |
Aug 19, 2013 | 63.07 | 63.10 | 62.32 | 62.35 | 1,984,203 | -0.68(-1.07%) |
Aug 16, 2013 | 63.05 | 63.57 | 62.97 | 63.03 | 2,255,451 | +0.02(+0.04%) |
Aug 15, 2013 | 63.35 | 63.66 | 62.82 | 63.00 | 2,428,270 | -0.86(-1.35%) |
Aug 14, 2013 | 63.38 | 64.05 | 63.38 | 63.87 | 2,474,776 | +0.19(+0.29%) |
Aug 13, 2013 | 64.00 | 64.06 | 63.06 | 63.68 | 2,595,737 | -0.30(-0.46%) |
Aug 12, 2013 | 63.38 | 64.15 | 63.32 | 63.98 | 2,300,206 | +0.17(+0.27%) |
Aug 09, 2013 | 63.80 | 63.87 | 63.33 | 63.80 | 1,757,727 | +0.05(+0.09%) |
Aug 08, 2013 | 63.81 | 64.28 | 63.35 | 63.75 | 2,455,101 | +0.13(+0.21%) |
Aug 07, 2013 | 63.80 | 63.90 | 63.32 | 63.62 | 1,820,584 | -0.39(-0.61%) |
Aug 06, 2013 | 64.52 | 64.69 | 63.73 | 64.01 | 2,436,404 | -0.61(-0.95%) |
Aug 05, 2013 | 65.18 | 65.28 | 64.50 | 64.62 | 1,731,412 | -0.66(-1.01%) |
Aug 02, 2013 | 65.58 | 65.58 | 64.90 | 65.28 | 1,968,693 | -0.28(-0.43%) |
Aug 01, 2013 | 65.48 | 65.88 | 65.36 | 65.56 | 2,328,779 | +0.63(+0.97%) |
Jul 31, 2013 | 64.90 | 65.40 | 64.70 | 64.93 | 3,193,320 | +0.12(+0.19%) |
Jul 30, 2013 | 64.97 | 65.23 | 64.48 | 64.81 | 2,937,308 | -0.02(-0.02%) |
Jul 29, 2013 | 64.94 | 64.97 | 64.40 | 64.82 | 2,588,069 | -0.15(-0.23%) |
Jul 26, 2013 | 64.15 | 64.97 | 63.82 | 64.97 | 2,751,069 | +0.58(+0.91%) |
Jul 25, 2013 | 63.77 | 64.47 | 63.35 | 64.39 | 3,417,949 | +0.52(+0.82%) |
Jul 24, 2013 | 63.98 | 64.37 | 63.45 | 63.87 | 3,318,870 | -0.02(-0.04%) |
Jul 23, 2013 | 65.87 | 66.12 | 63.80 | 63.89 | 7,253,977 | -2.50(-3.77%) |
Jul 22, 2013 | 65.80 | 66.47 | 65.72 | 66.39 | 2,209,492 | +0.60(+0.91%) |
Jul 19, 2013 | 65.72 | 65.90 | 65.43 | 65.79 | 1,948,860 | +0.10(+0.15%) |
Jul 18, 2013 | 65.58 | 65.83 | 65.49 | 65.69 | 3,037,355 | +0.50(+0.76%) |
Jul 17, 2013 | 65.03 | 65.38 | 64.84 | 65.20 | 1,864,460 | +0.51(+0.79%) |
Jul 16, 2013 | 64.86 | 65.09 | 64.47 | 64.68 | 1,735,610 | -0.04(-0.06%) |
Jul 15, 2013 | 65.20 | 65.42 | 64.54 | 64.72 | 2,976,125 | -0.70(-1.07%) |
Jul 12, 2013 | 64.15 | 65.47 | 64.15 | 65.42 | 2,725,244 | +1.15(+1.79%) |
Jul 11, 2013 | 64.21 | 64.40 | 63.84 | 64.27 | 2,084,701 | +0.88(+1.39%) |
Jul 10, 2013 | 63.74 | 63.79 | 63.02 | 63.39 | 1,868,555 | -0.37(-0.58%) |
Jul 09, 2013 | 63.98 | 64.17 | 63.49 | 63.77 | 2,464,189 | +0.23(+0.35%) |
Jul 08, 2013 | 63.42 | 63.97 | 63.42 | 63.54 | 1,995,601 | +0.33(+0.52%) |
Jul 05, 2013 | 62.90 | 63.22 | 62.17 | 63.21 | 1,767,882 | +0.73(+1.17%) |
Jul 03, 2013 | 61.82 | 62.67 | 61.67 | 62.48 | 1,022,751 | +0.45(+0.73%) |
Jul 02, 2013 | 62.96 | 63.19 | 61.80 | 62.03 | 2,936,175 | -1.00(-1.59%) |
Jul 01, 2013 | 62.51 | 63.34 | 62.51 | 63.04 | 2,948,417 | +0.92(+1.49%) |
Jun 28, 2013 | 62.21 | 62.67 | 61.78 | 62.11 | 3,428,953 | +0.10(+0.16%) |
Jun 26, 2013 | 61.34 | 62.19 | 61.32 | 62.01 | 3,046,637 | +1.06(+1.73%) |
Jun 25, 2013 | 60.85 | 61.51 | 60.77 | 60.95 | 2,943,118 | +0.45(+0.74%) |
Jun 24, 2013 | 60.73 | 61.01 | 60.14 | 60.50 | 3,645,778 | -0.95(-1.54%) |
Jun 21, 2013 | 62.26 | 62.41 | 61.06 | 61.45 | 5,207,039 | -0.55(-0.89%) |
Jun 20, 2013 | 63.35 | 63.50 | 61.92 | 62.00 | 3,658,159 | -1.94(-3.04%) |
Jun 19, 2013 | 65.20 | 65.34 | 63.94 | 63.94 | 2,462,531 | -1.41(-2.15%) |
Jun 18, 2013 | 64.83 | 65.49 | 64.82 | 65.35 | 2,601,383 | +0.67(+1.03%) |
Jun 17, 2013 | 64.10 | 65.12 | 64.10 | 64.68 | 2,629,699 | +0.84(+1.31%) |
Jun 14, 2013 | 64.41 | 64.57 | 63.70 | 63.84 | 1,632,688 | -0.51(-0.78%) |
Jun 13, 2013 | 63.35 | 64.37 | 62.88 | 64.35 | 2,129,636 | +1.05(+1.66%) |
Jun 12, 2013 | 64.16 | 64.38 | 63.29 | 63.30 | 1,851,811 | -0.49(-0.77%) |
Jun 11, 2013 | 64.15 | 64.43 | 63.63 | 63.79 | 2,763,362 | -0.95(-1.46%) |
Jun 10, 2013 | 64.85 | 64.99 | 64.13 | 64.74 | 2,838,443 | -0.11(-0.17%) |
Jun 07, 2013 | 63.84 | 65.06 | 63.34 | 64.85 | 3,823,013 | +1.32(+2.08%) |
Jun 06, 2013 | 63.62 | 63.69 | 62.66 | 63.53 | 3,555,823 | +0.00(+0.00%) |
Jun 05, 2013 | 64.50 | 64.81 | 63.49 | 63.53 | 3,829,944 | -1.22(-1.89%) |
Jun 04, 2013 | 64.81 | 65.13 | 64.44 | 64.75 | 3,225,082 | +0.05(+0.07%) |