Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 64.14 | 64.14 | 63.45 | 63.87 | 10,109,044 | -0.12(-0.18%) |
Aug 29, 2013 | 63.87 | 64.41 | 63.56 | 63.98 | 7,541,958 | +0.03(+0.05%) |
Aug 28, 2013 | 63.83 | 64.24 | 63.47 | 63.95 | 10,036,845 | +0.27(+0.42%) |
Aug 27, 2013 | 64.28 | 64.36 | 63.53 | 63.69 | 13,430,547 | -1.01(-1.55%) |
Aug 26, 2013 | 65.31 | 65.40 | 64.59 | 64.69 | 9,083,747 | -0.65(-1.00%) |
Aug 23, 2013 | 64.99 | 65.37 | 64.46 | 65.34 | 10,438,249 | +0.60(+0.92%) |
Aug 22, 2013 | 65.11 | 65.31 | 64.64 | 64.75 | 9,778,439 | -0.40(-0.61%) |
Aug 21, 2013 | 65.63 | 65.75 | 65.05 | 65.14 | 10,811,617 | -0.68(-1.04%) |
Aug 20, 2013 | 66.43 | 67.23 | 65.82 | 65.82 | 11,664,028 | -0.53(-0.80%) |
Aug 19, 2013 | 65.63 | 66.94 | 65.55 | 66.35 | 11,797,745 | +0.79(+1.21%) |
Aug 16, 2013 | 65.38 | 65.88 | 65.12 | 65.56 | 19,222,054 | -0.13(-0.20%) |
Aug 15, 2013 | 66.26 | 66.32 | 65.35 | 65.69 | 16,356,199 | -0.84(-1.27%) |
Aug 14, 2013 | 68.07 | 68.19 | 66.40 | 66.54 | 17,319,092 | -1.69(-2.48%) |
Aug 13, 2013 | 67.41 | 68.48 | 67.31 | 68.23 | 13,752,100 | +0.74(+1.10%) |
Aug 12, 2013 | 67.55 | 68.05 | 67.31 | 67.49 | 15,006,756 | -0.26(-0.39%) |
Aug 09, 2013 | 68.51 | 68.51 | 67.33 | 67.75 | 16,543,385 | -0.72(-1.05%) |
Aug 08, 2013 | 69.15 | 69.23 | 68.01 | 68.47 | 15,105,384 | -0.23(-0.34%) |
Aug 07, 2013 | 68.66 | 68.98 | 68.57 | 68.71 | 12,339,677 | -0.11(-0.16%) |
Aug 06, 2013 | 68.87 | 68.91 | 68.59 | 68.82 | 8,455,893 | +0.01(+0.01%) |
Aug 05, 2013 | 68.99 | 69.18 | 68.54 | 68.81 | 9,804,541 | -0.43(-0.63%) |
Aug 02, 2013 | 68.63 | 69.24 | 68.55 | 69.24 | 11,591,400 | +0.45(+0.66%) |
Aug 01, 2013 | 69.07 | 69.25 | 68.74 | 68.79 | 15,129,840 | +0.20(+0.29%) |
Jul 31, 2013 | 68.39 | 69.26 | 68.36 | 68.59 | 15,493,398 | +0.24(+0.35%) |
Jul 30, 2013 | 68.57 | 68.93 | 68.24 | 68.35 | 12,081,779 | -0.03(-0.04%) |
Jul 29, 2013 | 67.95 | 68.51 | 67.94 | 68.38 | 10,803,537 | +0.28(+0.41%) |
Jul 26, 2013 | 67.72 | 68.17 | 67.23 | 68.10 | 11,811,165 | +0.19(+0.28%) |
Jul 25, 2013 | 67.49 | 68.04 | 67.31 | 67.91 | 10,045,150 | +0.15(+0.23%) |
Jul 24, 2013 | 67.97 | 67.97 | 67.31 | 67.75 | 9,332,593 | -0.04(-0.06%) |
Jul 23, 2013 | 67.78 | 68.12 | 67.57 | 67.80 | 11,543,156 | +0.10(+0.15%) |
Jul 22, 2013 | 67.34 | 67.82 | 67.66 | 67.69 | 13,518,475 | +0.04(+0.05%) |
Jul 19, 2013 | 66.20 | 67.69 | 66.06 | 67.66 | 17,048,662 | +1.51(+2.28%) |
Jul 18, 2013 | 66.26 | 66.72 | 66.07 | 66.15 | 11,354,737 | +0.04(+0.06%) |
Jul 17, 2013 | 66.45 | 66.73 | 65.93 | 66.11 | 17,496,902 | -0.21(-0.31%) |
Jul 16, 2013 | 66.79 | 67.24 | 66.12 | 66.32 | 15,554,281 | +0.00(+0.00%) |
Jul 15, 2013 | 65.96 | 66.62 | 65.85 | 66.32 | 18,189,772 | +0.30(+0.46%) |
Jul 12, 2013 | 65.79 | 66.01 | 65.57 | 66.01 | 10,350,446 | +0.23(+0.36%) |
Jul 11, 2013 | 65.88 | 65.97 | 65.29 | 65.78 | 12,188,452 | +0.32(+0.48%) |
Jul 10, 2013 | 65.20 | 65.64 | 65.15 | 65.46 | 9,633,828 | +0.26(+0.41%) |
Jul 09, 2013 | 65.03 | 65.35 | 64.99 | 65.20 | 12,745,172 | +0.21(+0.33%) |
Jul 08, 2013 | 64.62 | 65.28 | 64.53 | 64.99 | 16,428,558 | +0.53(+0.82%) |
Jul 05, 2013 | 64.25 | 64.47 | 63.76 | 64.46 | 7,366,577 | +0.80(+1.26%) |
Jul 03, 2013 | 63.48 | 63.85 | 63.16 | 63.66 | 4,919,181 | +0.15(+0.24%) |
Jul 02, 2013 | 63.56 | 63.97 | 63.24 | 63.51 | 11,687,545 | -0.04(-0.07%) |
Jul 01, 2013 | 62.88 | 64.29 | 62.72 | 63.55 | 13,503,330 | +0.56(+0.90%) |
Jun 28, 2013 | 63.62 | 64.10 | 62.98 | 62.99 | 16,219,407 | -0.62(-0.98%) |
Jun 27, 2013 | 64.21 | 64.42 | 63.45 | 63.61 | 12,119,202 | -0.21(-0.32%) |
Jun 26, 2013 | 63.05 | 64.06 | 63.04 | 63.81 | 16,312,649 | +1.20(+1.92%) |
Jun 25, 2013 | 62.47 | 62.79 | 62.02 | 62.61 | 15,323,590 | +0.54(+0.87%) |
Jun 24, 2013 | 60.83 | 62.58 | 60.75 | 62.07 | 20,144,344 | +1.03(+1.69%) |
Jun 21, 2013 | 60.89 | 61.86 | 60.52 | 61.03 | 28,243,510 | +0.43(+0.70%) |
Jun 20, 2013 | 61.77 | 61.95 | 60.24 | 60.61 | 20,684,482 | -1.64(-2.64%) |
Jun 19, 2013 | 63.40 | 63.45 | 62.21 | 62.25 | 11,298,684 | -1.10(-1.74%) |
Jun 18, 2013 | 62.90 | 63.41 | 62.82 | 63.35 | 9,860,722 | +0.54(+0.85%) |
Jun 17, 2013 | 62.63 | 63.38 | 62.34 | 62.82 | 11,490,311 | +0.53(+0.85%) |
Jun 14, 2013 | 62.14 | 62.71 | 62.10 | 62.29 | 8,665,757 | +0.00(+0.00%) |
Jun 13, 2013 | 61.33 | 62.33 | 60.95 | 62.29 | 11,686,110 | +0.86(+1.40%) |
Jun 12, 2013 | 62.49 | 62.72 | 61.40 | 61.43 | 11,468,672 | -0.70(-1.12%) |
Jun 11, 2013 | 62.18 | 62.37 | 61.72 | 62.13 | 12,223,568 | -0.33(-0.53%) |
Jun 10, 2013 | 62.36 | 62.88 | 62.16 | 62.46 | 11,555,753 | +0.17(+0.27%) |
Jun 07, 2013 | 62.33 | 62.49 | 61.91 | 62.29 | 12,144,451 | +0.33(+0.53%) |
Jun 06, 2013 | 61.32 | 61.96 | 60.63 | 61.96 | 14,547,416 | +0.57(+0.93%) |
Jun 05, 2013 | 61.55 | 62.35 | 61.24 | 61.39 | 13,412,306 | -0.31(-0.50%) |
Jun 04, 2013 | 62.15 | 62.38 | 61.30 | 61.69 | 13,593,548 | -0.45(-0.72%) |