Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.48 | 61.73 | 60.84 | 61.02 | 3,238,513 | -0.24(-0.40%) |
Aug 29, 2013 | 61.13 | 61.67 | 61.06 | 61.27 | 3,586,964 | +0.06(+0.10%) |
Aug 28, 2013 | 60.79 | 61.47 | 60.43 | 61.21 | 4,208,842 | +0.48(+0.79%) |
Aug 27, 2013 | 61.33 | 61.71 | 60.71 | 60.73 | 5,742,827 | -1.16(-1.88%) |
Aug 26, 2013 | 62.53 | 62.58 | 61.89 | 61.89 | 2,874,625 | -0.60(-0.97%) |
Aug 23, 2013 | 62.79 | 62.79 | 62.05 | 62.50 | 3,229,167 | -0.21(-0.34%) |
Aug 22, 2013 | 61.41 | 62.82 | 61.41 | 62.71 | 3,770,497 | +1.47(+2.41%) |
Aug 21, 2013 | 61.88 | 62.00 | 61.09 | 61.24 | 4,792,434 | -0.62(-1.00%) |
Aug 20, 2013 | 61.89 | 62.37 | 61.54 | 61.86 | 3,693,099 | -0.02(-0.03%) |
Aug 19, 2013 | 62.38 | 62.48 | 61.83 | 61.87 | 3,599,682 | -0.57(-0.92%) |
Aug 16, 2013 | 61.86 | 62.67 | 61.72 | 62.45 | 3,629,998 | +0.45(+0.73%) |
Aug 15, 2013 | 62.29 | 62.40 | 61.53 | 61.99 | 3,556,730 | -0.72(-1.14%) |
Aug 14, 2013 | 63.18 | 63.33 | 62.65 | 62.71 | 2,602,669 | -0.63(-1.00%) |
Aug 13, 2013 | 62.94 | 63.73 | 62.76 | 63.34 | 2,330,660 | +0.40(+0.64%) |
Aug 12, 2013 | 62.82 | 63.24 | 62.71 | 62.94 | 1,989,477 | -0.25(-0.39%) |
Aug 09, 2013 | 63.45 | 63.48 | 62.71 | 63.18 | 3,186,096 | -0.30(-0.47%) |
Aug 08, 2013 | 63.27 | 63.93 | 63.24 | 63.48 | 2,971,363 | +0.58(+0.92%) |
Aug 07, 2013 | 62.99 | 63.13 | 62.74 | 62.90 | 3,870,672 | -0.36(-0.57%) |
Aug 06, 2013 | 63.86 | 63.98 | 63.06 | 63.26 | 3,815,975 | -0.78(-1.22%) |
Aug 05, 2013 | 64.37 | 64.57 | 63.77 | 64.04 | 2,749,243 | -0.55(-0.86%) |
Aug 02, 2013 | 64.47 | 65.06 | 64.09 | 64.60 | 3,195,408 | +0.24(+0.37%) |
Aug 01, 2013 | 63.24 | 64.51 | 63.09 | 64.36 | 4,347,422 | +1.65(+2.64%) |
Jul 31, 2013 | 62.86 | 63.51 | 62.67 | 62.71 | 3,887,156 | -0.05(-0.08%) |
Jul 30, 2013 | 62.97 | 63.37 | 62.30 | 62.76 | 4,155,400 | +0.59(+0.95%) |
Jul 29, 2013 | 62.88 | 62.92 | 62.14 | 62.16 | 4,220,248 | -0.86(-1.37%) |
Jul 26, 2013 | 63.17 | 63.35 | 62.16 | 63.03 | 3,247,750 | -0.27(-0.42%) |
Jul 25, 2013 | 63.08 | 63.32 | 62.49 | 63.30 | 3,657,820 | +0.27(+0.43%) |
Jul 24, 2013 | 63.90 | 64.14 | 62.88 | 63.03 | 4,510,128 | -0.89(-1.40%) |
Jul 23, 2013 | 64.59 | 64.72 | 63.86 | 63.92 | 3,546,475 | -0.64(-0.99%) |
Jul 22, 2013 | 64.76 | 65.31 | 64.37 | 64.56 | 3,645,585 | -0.03(-0.05%) |
Jul 19, 2013 | 63.70 | 64.64 | 63.40 | 64.59 | 4,269,369 | +0.79(+1.24%) |
Jul 18, 2013 | 63.22 | 64.17 | 62.35 | 63.80 | 4,824,675 | +0.72(+1.14%) |
Jul 17, 2013 | 63.38 | 63.92 | 62.96 | 63.08 | 3,440,136 | +0.13(+0.20%) |
Jul 16, 2013 | 63.55 | 63.56 | 62.68 | 62.96 | 3,469,684 | -0.23(-0.36%) |
Jul 15, 2013 | 63.69 | 63.93 | 63.05 | 63.18 | 3,657,444 | -0.38(-0.59%) |
Jul 12, 2013 | 62.61 | 63.94 | 62.50 | 63.56 | 3,945,242 | +0.55(+0.87%) |
Jul 11, 2013 | 62.67 | 63.15 | 62.20 | 63.01 | 4,563,227 | +0.68(+1.10%) |
Jul 10, 2013 | 62.87 | 62.87 | 62.04 | 62.33 | 4,694,876 | -0.70(-1.12%) |
Jul 09, 2013 | 62.17 | 63.37 | 62.17 | 63.03 | 4,106,381 | +1.25(+2.02%) |
Jul 08, 2013 | 62.31 | 62.41 | 61.37 | 61.78 | 4,552,240 | -0.49(-0.78%) |
Jul 05, 2013 | 61.84 | 62.30 | 61.57 | 62.27 | 2,239,908 | +0.86(+1.40%) |
Jul 03, 2013 | 61.12 | 61.58 | 60.76 | 61.41 | 2,166,714 | +0.04(+0.06%) |
Jul 02, 2013 | 61.39 | 62.06 | 61.05 | 61.37 | 3,848,122 | -0.09(-0.14%) |
Jul 01, 2013 | 61.54 | 62.14 | 61.34 | 61.45 | 3,239,670 | +0.45(+0.74%) |
Jun 28, 2013 | 61.26 | 61.75 | 60.98 | 61.00 | 5,853,951 | -0.42(-0.68%) |
Jun 27, 2013 | 62.10 | 62.33 | 61.36 | 61.42 | 5,116,944 | -0.38(-0.61%) |
Jun 26, 2013 | 61.24 | 62.03 | 61.17 | 61.80 | 5,060,829 | +1.14(+1.88%) |
Jun 25, 2013 | 59.71 | 60.88 | 59.33 | 60.66 | 5,874,330 | +1.61(+2.73%) |
Jun 24, 2013 | 59.55 | 59.74 | 58.69 | 59.05 | 5,781,758 | -1.32(-2.19%) |
Jun 21, 2013 | 61.10 | 61.10 | 59.83 | 60.37 | 6,725,034 | -0.19(-0.32%) |
Jun 20, 2013 | 60.92 | 61.21 | 60.27 | 60.57 | 6,041,015 | -0.98(-1.59%) |
Jun 19, 2013 | 62.33 | 62.55 | 61.54 | 61.55 | 2,980,873 | -0.91(-1.45%) |
Jun 18, 2013 | 61.75 | 62.51 | 61.52 | 62.45 | 2,614,088 | +0.78(+1.27%) |
Jun 17, 2013 | 62.50 | 62.55 | 61.29 | 61.67 | 4,120,091 | -0.42(-0.67%) |
Jun 14, 2013 | 61.96 | 62.91 | 61.73 | 62.09 | 3,025,238 | +0.03(+0.04%) |
Jun 13, 2013 | 60.90 | 62.23 | 60.64 | 62.06 | 3,197,530 | +1.04(+1.70%) |
Jun 12, 2013 | 61.73 | 62.02 | 60.85 | 61.02 | 2,909,013 | -0.20(-0.32%) |
Jun 11, 2013 | 61.58 | 62.21 | 61.17 | 61.22 | 3,889,395 | -0.89(-1.44%) |
Jun 10, 2013 | 62.71 | 62.88 | 61.87 | 62.11 | 2,882,172 | -0.42(-0.66%) |
Jun 07, 2013 | 61.68 | 62.95 | 61.44 | 62.52 | 5,977,679 | +1.44(+2.35%) |
Jun 06, 2013 | 59.89 | 61.09 | 59.80 | 61.09 | 4,349,172 | +1.11(+1.85%) |
Jun 05, 2013 | 61.21 | 61.37 | 59.58 | 59.98 | 6,066,777 | -1.59(-2.59%) |
Jun 04, 2013 | 61.81 | 62.57 | 61.34 | 61.57 | 4,168,184 | -0.07(-0.11%) |