Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.42 | 61.54 | 61.01 | 61.29 | 3,451,096 | -0.09(-0.15%) |
Aug 29, 2013 | 61.22 | 62.00 | 61.12 | 61.39 | 2,127,469 | +0.05(+0.08%) |
Aug 28, 2013 | 61.46 | 61.66 | 61.30 | 61.34 | 2,742,792 | -0.14(-0.23%) |
Aug 27, 2013 | 61.93 | 62.00 | 61.31 | 61.48 | 4,782,136 | -0.97(-1.56%) |
Aug 26, 2013 | 62.42 | 62.98 | 62.42 | 62.45 | 3,096,957 | +0.02(+0.03%) |
Aug 23, 2013 | 62.25 | 62.63 | 62.22 | 62.43 | 2,526,492 | +0.15(+0.24%) |
Aug 22, 2013 | 61.67 | 62.53 | 61.59 | 62.28 | 4,011,158 | +0.62(+1.01%) |
Aug 21, 2013 | 61.78 | 62.02 | 61.52 | 61.66 | 5,835,729 | -0.15(-0.24%) |
Aug 20, 2013 | 61.67 | 62.13 | 61.53 | 61.81 | 3,079,128 | +0.16(+0.26%) |
Aug 19, 2013 | 61.46 | 61.77 | 61.41 | 61.65 | 3,745,322 | +0.02(+0.03%) |
Aug 16, 2013 | 61.48 | 61.94 | 61.47 | 61.63 | 3,941,353 | +0.06(+0.10%) |
Aug 15, 2013 | 61.80 | 61.82 | 61.16 | 61.57 | 6,668,099 | -0.62(-1.00%) |
Aug 14, 2013 | 62.21 | 62.43 | 62.11 | 62.19 | 3,424,706 | -0.18(-0.30%) |
Aug 13, 2013 | 62.48 | 62.58 | 62.13 | 62.37 | 3,350,338 | -0.04(-0.07%) |
Aug 12, 2013 | 62.21 | 62.53 | 62.15 | 62.42 | 3,038,639 | -0.03(-0.05%) |
Aug 09, 2013 | 62.67 | 62.78 | 62.27 | 62.45 | 2,570,639 | -0.22(-0.35%) |
Aug 08, 2013 | 62.71 | 62.92 | 62.45 | 62.67 | 2,853,484 | +0.17(+0.27%) |
Aug 07, 2013 | 62.35 | 62.57 | 62.13 | 62.49 | 2,868,507 | -0.05(-0.08%) |
Aug 06, 2013 | 62.45 | 63.07 | 62.39 | 62.54 | 3,724,725 | +0.06(+0.10%) |
Aug 05, 2013 | 62.32 | 62.77 | 62.30 | 62.48 | 2,934,013 | -0.04(-0.07%) |
Aug 02, 2013 | 62.33 | 62.57 | 62.15 | 62.52 | 3,176,941 | -0.09(-0.14%) |
Aug 01, 2013 | 62.13 | 62.93 | 62.13 | 62.61 | 4,150,739 | +0.88(+1.43%) |
Jul 31, 2013 | 61.43 | 62.32 | 61.43 | 61.73 | 4,761,814 | +0.28(+0.45%) |
Jul 30, 2013 | 61.82 | 62.03 | 61.37 | 61.45 | 4,487,738 | -0.28(-0.46%) |
Jul 29, 2013 | 61.69 | 61.90 | 61.61 | 61.73 | 3,917,584 | -0.13(-0.21%) |
Jul 26, 2013 | 61.47 | 61.95 | 61.34 | 61.86 | 3,967,341 | +0.11(+0.18%) |
Jul 25, 2013 | 61.81 | 62.00 | 61.37 | 61.75 | 4,486,381 | -0.11(-0.17%) |
Jul 24, 2013 | 62.47 | 62.62 | 61.80 | 61.85 | 5,231,569 | -0.38(-0.61%) |
Jul 23, 2013 | 62.37 | 62.58 | 61.62 | 62.23 | 4,417,570 | -0.07(-0.11%) |
Jul 22, 2013 | 62.59 | 62.67 | 62.16 | 62.30 | 4,142,790 | -0.33(-0.53%) |
Jul 19, 2013 | 62.52 | 62.64 | 62.15 | 62.64 | 4,465,449 | +0.16(+0.26%) |
Jul 18, 2013 | 61.67 | 62.80 | 61.60 | 62.47 | 6,683,122 | +0.88(+1.43%) |
Jul 17, 2013 | 61.46 | 61.72 | 61.34 | 61.59 | 3,900,662 | +0.45(+0.73%) |
Jul 16, 2013 | 60.80 | 61.20 | 60.62 | 61.14 | 5,839,058 | +0.36(+0.58%) |
Jul 15, 2013 | 60.90 | 61.38 | 60.77 | 60.79 | 8,710,130 | -0.46(-0.74%) |
Jul 12, 2013 | 61.58 | 62.22 | 60.79 | 61.24 | 21,565,552 | -3.79(-5.83%) |
Jul 11, 2013 | 64.89 | 65.27 | 64.76 | 65.03 | 4,846,669 | +0.86(+1.34%) |
Jul 10, 2013 | 63.74 | 64.74 | 63.59 | 64.17 | 5,126,634 | +0.36(+0.57%) |
Jul 09, 2013 | 63.04 | 64.74 | 63.04 | 63.81 | 7,952,267 | +0.98(+1.56%) |
Jul 08, 2013 | 62.58 | 63.14 | 62.47 | 62.83 | 4,011,107 | +0.58(+0.93%) |
Jul 05, 2013 | 61.64 | 62.38 | 61.61 | 62.25 | 2,810,188 | +0.98(+1.60%) |
Jul 03, 2013 | 61.40 | 61.50 | 61.04 | 61.27 | 1,720,128 | -0.32(-0.52%) |
Jul 02, 2013 | 61.78 | 62.21 | 61.35 | 61.59 | 2,992,386 | -0.31(-0.51%) |
Jul 01, 2013 | 61.81 | 62.34 | 61.78 | 61.90 | 3,594,982 | +0.41(+0.66%) |
Jun 28, 2013 | 61.85 | 62.20 | 61.49 | 61.50 | 4,600,887 | -0.43(-0.70%) |
Jun 27, 2013 | 61.88 | 62.08 | 61.60 | 61.93 | 4,222,311 | +0.48(+0.78%) |
Jun 26, 2013 | 61.38 | 61.81 | 61.31 | 61.46 | 3,223,986 | +0.50(+0.82%) |
Jun 25, 2013 | 61.03 | 61.18 | 60.65 | 60.96 | 3,746,689 | +0.32(+0.53%) |
Jun 24, 2013 | 60.43 | 61.36 | 60.23 | 60.64 | 4,882,679 | -0.10(-0.16%) |
Jun 21, 2013 | 60.87 | 61.06 | 60.38 | 60.74 | 6,577,653 | +0.37(+0.61%) |
Jun 20, 2013 | 61.03 | 61.04 | 60.01 | 60.37 | 5,926,897 | -1.05(-1.71%) |
Jun 19, 2013 | 62.24 | 62.34 | 61.38 | 61.42 | 4,256,426 | -0.75(-1.21%) |
Jun 18, 2013 | 61.73 | 62.45 | 61.71 | 62.17 | 4,101,243 | +0.63(+1.03%) |
Jun 17, 2013 | 61.47 | 61.73 | 61.13 | 61.54 | 4,498,163 | +0.45(+0.73%) |
Jun 14, 2013 | 61.32 | 61.74 | 60.87 | 61.09 | 3,523,283 | -0.29(-0.48%) |
Jun 13, 2013 | 60.81 | 61.50 | 60.53 | 61.39 | 3,208,827 | +0.58(+0.95%) |
Jun 12, 2013 | 61.31 | 61.46 | 60.55 | 60.81 | 3,896,770 | -0.10(-0.16%) |
Jun 11, 2013 | 60.97 | 61.34 | 60.80 | 60.91 | 3,485,307 | -0.50(-0.81%) |
Jun 10, 2013 | 61.54 | 61.56 | 61.12 | 61.41 | 2,956,371 | -0.01(-0.02%) |
Jun 07, 2013 | 60.60 | 61.51 | 60.52 | 61.42 | 5,950,859 | +1.14(+1.90%) |
Jun 06, 2013 | 60.24 | 60.48 | 59.88 | 60.28 | 5,510,278 | -0.14(-0.24%) |
Jun 05, 2013 | 60.99 | 61.09 | 60.22 | 60.42 | 5,844,361 | -0.71(-1.16%) |
Jun 04, 2013 | 61.34 | 61.76 | 61.00 | 61.13 | 4,858,270 | -0.21(-0.34%) |