Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.52 | 60.55 | 60.38 | 60.54 | 412,888 | +0.06(+0.11%) |
Aug 29, 2013 | 60.26 | 60.48 | 60.26 | 60.48 | 427,233 | +0.19(+0.31%) |
Aug 28, 2013 | 60.16 | 60.34 | 60.16 | 60.29 | 253,080 | +0.07(+0.12%) |
Aug 27, 2013 | 60.30 | 60.30 | 60.15 | 60.22 | 640,034 | -0.02(-0.04%) |
Aug 26, 2013 | 60.36 | 60.40 | 60.22 | 60.24 | 817,696 | -0.08(-0.13%) |
Aug 23, 2013 | 60.27 | 60.35 | 60.09 | 60.33 | 1,041,756 | +0.17(+0.28%) |
Aug 22, 2013 | 60.11 | 60.18 | 60.00 | 60.16 | 167,531 | +0.09(+0.14%) |
Aug 21, 2013 | 60.16 | 60.16 | 59.94 | 60.07 | 436,175 | -0.03(-0.05%) |
Aug 20, 2013 | 60.05 | 60.16 | 59.94 | 60.10 | 465,787 | +0.17(+0.28%) |
Aug 19, 2013 | 60.01 | 60.19 | 59.91 | 59.93 | 402,480 | -0.21(-0.36%) |
Aug 16, 2013 | 60.15 | 60.28 | 60.12 | 60.15 | 2,200,548 | -0.05(-0.09%) |
Aug 15, 2013 | 60.30 | 60.52 | 60.17 | 60.20 | 359,112 | -0.19(-0.32%) |
Aug 14, 2013 | 60.34 | 60.45 | 60.30 | 60.39 | 1,240,613 | +0.12(+0.19%) |
Aug 13, 2013 | 60.46 | 60.47 | 60.26 | 60.27 | 491,391 | -0.14(-0.23%) |
Aug 12, 2013 | 60.46 | 60.50 | 60.39 | 60.41 | 619,963 | -0.03(-0.05%) |
Aug 09, 2013 | 60.44 | 60.53 | 60.41 | 60.44 | 147,794 | +0.09(+0.15%) |
Aug 08, 2013 | 60.51 | 60.56 | 60.35 | 60.35 | 966,271 | -0.13(-0.21%) |
Aug 07, 2013 | 60.55 | 60.56 | 60.46 | 60.48 | 364,380 | -0.08(-0.13%) |
Aug 06, 2013 | 60.46 | 60.58 | 60.45 | 60.56 | 1,106,872 | +0.02(+0.04%) |
Aug 05, 2013 | 60.56 | 60.72 | 60.47 | 60.53 | 201,945 | +0.05(+0.09%) |
Aug 02, 2013 | 60.59 | 60.59 | 60.44 | 60.48 | 169,746 | +0.08(+0.13%) |
Aug 01, 2013 | 60.74 | 60.74 | 60.39 | 60.40 | 189,816 | -0.16(-0.27%) |
Jul 31, 2013 | 60.64 | 60.66 | 60.49 | 60.56 | 1,096,978 | -0.20(-0.33%) |
Jul 30, 2013 | 60.85 | 60.85 | 60.73 | 60.77 | 547,311 | -0.01(-0.01%) |
Jul 29, 2013 | 60.70 | 60.79 | 60.57 | 60.77 | 1,603,145 | +0.08(+0.12%) |
Jul 26, 2013 | 60.70 | 60.75 | 60.64 | 60.70 | 290,086 | -0.04(-0.07%) |
Jul 25, 2013 | 60.77 | 60.86 | 60.59 | 60.74 | 382,052 | -0.11(-0.18%) |
Jul 24, 2013 | 61.04 | 61.29 | 60.77 | 60.85 | 818,143 | -0.08(-0.12%) |
Jul 23, 2013 | 61.34 | 61.34 | 60.89 | 60.92 | 246,950 | -0.02(-0.03%) |
Jul 22, 2013 | 61.01 | 61.02 | 60.90 | 60.94 | 328,292 | +0.01(+0.02%) |
Jul 19, 2013 | 60.77 | 61.02 | 60.77 | 60.93 | 329,700 | +0.11(+0.18%) |
Jul 18, 2013 | 60.60 | 60.94 | 60.60 | 60.82 | 709,073 | +0.16(+0.27%) |
Jul 17, 2013 | 60.52 | 60.71 | 60.52 | 60.66 | 559,846 | +0.09(+0.15%) |
Jul 16, 2013 | 60.67 | 60.67 | 60.49 | 60.57 | 598,206 | -0.01(-0.01%) |
Jul 15, 2013 | 60.43 | 60.61 | 60.35 | 60.57 | 876,051 | +0.25(+0.41%) |
Jul 12, 2013 | 60.27 | 60.41 | 60.27 | 60.33 | 901,018 | -0.01(-0.02%) |
Jul 11, 2013 | 60.19 | 60.34 | 60.06 | 60.34 | 1,617,760 | +0.45(+0.75%) |
Jul 10, 2013 | 59.87 | 59.90 | 59.75 | 59.89 | 239,281 | +0.14(+0.24%) |
Jul 09, 2013 | 59.72 | 59.84 | 59.61 | 59.74 | 949,054 | +0.09(+0.15%) |
Jul 08, 2013 | 59.39 | 59.68 | 59.32 | 59.65 | 352,374 | +0.08(+0.14%) |
Jul 05, 2013 | 59.72 | 59.72 | 59.36 | 59.57 | 221,892 | -0.10(-0.17%) |
Jul 03, 2013 | 59.65 | 59.72 | 59.58 | 59.67 | 278,105 | -0.06(-0.10%) |
Jul 02, 2013 | 59.74 | 59.74 | 59.58 | 59.73 | 2,229,022 | +0.14(+0.24%) |
Jul 01, 2013 | 59.43 | 59.68 | 59.43 | 59.58 | 481,975 | +0.17(+0.28%) |
Jun 28, 2013 | 59.60 | 59.61 | 59.40 | 59.42 | 1,418,896 | +0.11(+0.19%) |
Jun 26, 2013 | 59.24 | 59.34 | 59.16 | 59.31 | 355,011 | +0.18(+0.30%) |
Jun 25, 2013 | 58.91 | 59.20 | 58.91 | 59.13 | 3,776,454 | +0.70(+1.20%) |
Jun 24, 2013 | 58.88 | 58.97 | 58.35 | 58.43 | 938,410 | -0.54(-0.91%) |
Jun 21, 2013 | 59.14 | 59.43 | 58.91 | 58.97 | 387,502 | -0.28(-0.47%) |
Jun 20, 2013 | 59.86 | 59.86 | 59.06 | 59.24 | 461,623 | -0.80(-1.34%) |
Jun 19, 2013 | 60.30 | 60.36 | 59.99 | 60.05 | 199,372 | -0.25(-0.41%) |
Jun 18, 2013 | 60.00 | 60.30 | 60.00 | 60.29 | 398,010 | +0.14(+0.23%) |
Jun 17, 2013 | 60.01 | 60.16 | 59.98 | 60.16 | 148,857 | +0.26(+0.43%) |
Jun 14, 2013 | 60.06 | 60.07 | 59.82 | 59.90 | 238,051 | -0.12(-0.19%) |
Jun 13, 2013 | 59.53 | 60.03 | 59.53 | 60.01 | 605,257 | +0.49(+0.83%) |
Jun 12, 2013 | 59.53 | 59.82 | 59.48 | 59.52 | 485,034 | -0.06(-0.10%) |
Jun 11, 2013 | 59.85 | 59.87 | 59.57 | 59.58 | 322,586 | -0.50(-0.83%) |
Jun 10, 2013 | 59.95 | 60.29 | 59.84 | 60.08 | 316,229 | +0.09(+0.14%) |
Jun 07, 2013 | 59.90 | 60.15 | 59.90 | 59.99 | 205,138 | +0.02(+0.03%) |
Jun 06, 2013 | 59.77 | 59.99 | 59.67 | 59.97 | 1,193,132 | +0.16(+0.26%) |
Jun 05, 2013 | 60.08 | 60.15 | 59.72 | 59.82 | 513,334 | -0.34(-0.56%) |
Jun 04, 2013 | 60.33 | 60.56 | 60.09 | 60.15 | 269,952 | -0.15(-0.25%) |