Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.47 | 61.72 | 60.82 | 61.01 | 3,239,264 | -0.24(-0.40%) |
Aug 29, 2013 | 61.11 | 61.65 | 61.04 | 61.25 | 3,587,795 | +0.06(+0.10%) |
Aug 28, 2013 | 60.77 | 61.45 | 60.41 | 61.19 | 4,209,818 | +0.48(+0.79%) |
Aug 27, 2013 | 61.32 | 61.69 | 60.69 | 60.72 | 5,744,159 | -1.16(-1.88%) |
Aug 26, 2013 | 62.52 | 62.57 | 61.88 | 61.88 | 2,875,292 | -0.60(-0.97%) |
Aug 23, 2013 | 62.77 | 62.77 | 62.04 | 62.48 | 3,229,916 | -0.21(-0.34%) |
Aug 22, 2013 | 61.39 | 62.81 | 61.39 | 62.70 | 3,771,371 | +1.47(+2.41%) |
Aug 21, 2013 | 61.87 | 61.98 | 61.08 | 61.22 | 4,793,545 | -0.62(-1.00%) |
Aug 20, 2013 | 61.87 | 62.36 | 61.53 | 61.84 | 3,693,956 | -0.02(-0.03%) |
Aug 19, 2013 | 62.37 | 62.47 | 61.82 | 61.86 | 3,600,517 | -0.57(-0.92%) |
Aug 16, 2013 | 61.84 | 62.66 | 61.70 | 62.43 | 3,630,840 | +0.45(+0.73%) |
Aug 15, 2013 | 62.27 | 62.39 | 61.52 | 61.98 | 3,557,555 | -0.72(-1.14%) |
Aug 14, 2013 | 63.17 | 63.32 | 62.64 | 62.69 | 2,603,273 | -0.63(-1.00%) |
Aug 13, 2013 | 62.93 | 63.71 | 62.74 | 63.32 | 2,331,201 | +0.40(+0.64%) |
Aug 12, 2013 | 62.81 | 63.23 | 62.70 | 62.92 | 1,989,939 | -0.25(-0.39%) |
Aug 09, 2013 | 63.44 | 63.47 | 62.70 | 63.17 | 3,186,835 | -0.30(-0.47%) |
Aug 08, 2013 | 63.26 | 63.92 | 63.23 | 63.47 | 2,972,053 | +0.58(+0.92%) |
Aug 07, 2013 | 62.98 | 63.11 | 62.73 | 62.89 | 3,871,570 | -0.36(-0.58%) |
Aug 06, 2013 | 63.85 | 63.96 | 63.04 | 63.25 | 3,816,860 | -0.78(-1.22%) |
Aug 05, 2013 | 64.36 | 64.56 | 63.75 | 64.03 | 2,749,881 | -0.55(-0.86%) |
Aug 02, 2013 | 64.45 | 65.05 | 64.07 | 64.58 | 3,196,149 | +0.24(+0.37%) |
Aug 01, 2013 | 63.23 | 64.50 | 63.07 | 64.34 | 4,348,430 | +1.65(+2.64%) |
Jul 31, 2013 | 62.84 | 63.50 | 62.66 | 62.69 | 3,888,058 | -0.05(-0.08%) |
Jul 30, 2013 | 62.95 | 63.35 | 62.28 | 62.74 | 4,156,364 | +0.59(+0.95%) |
Jul 29, 2013 | 62.87 | 62.91 | 62.12 | 62.15 | 4,221,227 | -0.86(-1.37%) |
Jul 26, 2013 | 63.15 | 63.33 | 62.15 | 63.01 | 3,248,504 | -0.27(-0.42%) |
Jul 25, 2013 | 63.06 | 63.30 | 62.48 | 63.28 | 3,658,669 | +0.27(+0.43%) |
Jul 24, 2013 | 63.88 | 64.13 | 62.86 | 63.01 | 4,511,175 | -0.89(-1.40%) |
Jul 23, 2013 | 64.58 | 64.71 | 63.85 | 63.91 | 3,547,297 | -0.64(-0.99%) |
Jul 22, 2013 | 64.75 | 65.30 | 64.35 | 64.55 | 3,646,430 | -0.03(-0.05%) |
Jul 19, 2013 | 63.68 | 64.62 | 63.38 | 64.58 | 4,270,359 | +0.79(+1.24%) |
Jul 18, 2013 | 63.21 | 64.16 | 62.34 | 63.79 | 4,825,794 | +0.72(+1.14%) |
Jul 17, 2013 | 63.37 | 63.91 | 62.95 | 63.07 | 3,440,934 | +0.13(+0.20%) |
Jul 16, 2013 | 63.54 | 63.55 | 62.67 | 62.94 | 3,470,488 | -0.23(-0.36%) |
Jul 15, 2013 | 63.68 | 63.92 | 63.03 | 63.17 | 3,658,292 | -0.38(-0.59%) |
Jul 12, 2013 | 62.60 | 63.92 | 62.49 | 63.55 | 3,946,157 | +0.55(+0.87%) |
Jul 11, 2013 | 62.66 | 63.13 | 62.19 | 63.00 | 4,564,285 | +0.68(+1.10%) |
Jul 10, 2013 | 62.86 | 62.86 | 62.03 | 62.31 | 4,695,965 | -0.70(-1.12%) |
Jul 09, 2013 | 62.16 | 63.36 | 62.16 | 63.02 | 4,107,333 | +1.25(+2.02%) |
Jul 08, 2013 | 62.30 | 62.40 | 61.36 | 61.77 | 4,553,296 | -0.49(-0.78%) |
Jul 05, 2013 | 61.83 | 62.28 | 61.55 | 62.25 | 2,240,428 | +0.86(+1.40%) |
Jul 03, 2013 | 61.11 | 61.56 | 60.74 | 61.39 | 2,167,216 | +0.04(+0.06%) |
Jul 02, 2013 | 61.38 | 62.05 | 61.04 | 61.35 | 3,849,015 | -0.09(-0.14%) |
Jul 01, 2013 | 61.53 | 62.12 | 61.33 | 61.44 | 3,240,421 | +0.45(+0.74%) |
Jun 28, 2013 | 61.25 | 61.73 | 60.97 | 60.99 | 5,855,309 | -0.42(-0.68%) |
Jun 27, 2013 | 62.08 | 62.32 | 61.34 | 61.41 | 5,118,131 | -0.38(-0.61%) |
Jun 26, 2013 | 61.23 | 62.02 | 61.15 | 61.79 | 5,062,003 | +1.14(+1.88%) |
Jun 25, 2013 | 59.70 | 60.87 | 59.32 | 60.65 | 5,875,693 | +1.61(+2.73%) |
Jun 24, 2013 | 59.53 | 59.72 | 58.68 | 59.04 | 5,783,099 | -1.32(-2.19%) |
Jun 21, 2013 | 61.08 | 61.08 | 59.82 | 60.36 | 6,726,594 | -0.19(-0.32%) |
Jun 20, 2013 | 60.90 | 61.20 | 60.26 | 60.55 | 6,042,417 | -0.98(-1.59%) |
Jun 19, 2013 | 62.31 | 62.54 | 61.53 | 61.53 | 2,981,564 | -0.91(-1.45%) |
Jun 18, 2013 | 61.73 | 62.50 | 61.51 | 62.44 | 2,614,694 | +0.78(+1.27%) |
Jun 17, 2013 | 62.49 | 62.54 | 61.27 | 61.66 | 4,121,047 | -0.41(-0.67%) |
Jun 14, 2013 | 61.94 | 62.90 | 61.71 | 62.07 | 3,025,940 | +0.03(+0.04%) |
Jun 13, 2013 | 60.89 | 62.21 | 60.62 | 62.04 | 3,198,272 | +1.04(+1.70%) |
Jun 12, 2013 | 61.71 | 62.00 | 60.83 | 61.00 | 2,909,688 | -0.20(-0.32%) |
Jun 11, 2013 | 61.57 | 62.19 | 61.16 | 61.20 | 3,890,297 | -0.89(-1.44%) |
Jun 10, 2013 | 62.70 | 62.87 | 61.85 | 62.09 | 2,882,841 | -0.41(-0.66%) |
Jun 07, 2013 | 61.67 | 62.94 | 61.42 | 62.51 | 5,979,066 | +1.43(+2.35%) |
Jun 06, 2013 | 59.88 | 61.08 | 59.78 | 61.07 | 4,350,181 | +1.11(+1.85%) |
Jun 05, 2013 | 61.19 | 61.36 | 59.57 | 59.96 | 6,068,184 | -1.59(-2.59%) |
Jun 04, 2013 | 61.79 | 62.56 | 61.32 | 61.56 | 4,169,151 | -0.07(-0.11%) |