Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 62.64 | 62.67 | 62.02 | 62.40 | 1,841,425 | -0.27(-0.44%) |
Aug 29, 2013 | 62.24 | 63.07 | 62.09 | 62.68 | 1,839,954 | +0.28(+0.45%) |
Aug 28, 2013 | 62.22 | 62.69 | 61.99 | 62.40 | 2,405,699 | +0.12(+0.19%) |
Aug 27, 2013 | 61.97 | 62.47 | 61.82 | 62.28 | 2,881,648 | -0.30(-0.47%) |
Aug 26, 2013 | 62.68 | 62.92 | 62.40 | 62.57 | 2,013,054 | -0.05(-0.09%) |
Aug 23, 2013 | 62.92 | 62.95 | 62.43 | 62.63 | 1,711,799 | -0.28(-0.45%) |
Aug 22, 2013 | 62.15 | 63.02 | 62.00 | 62.91 | 1,463,304 | +0.88(+1.42%) |
Aug 21, 2013 | 62.56 | 62.56 | 61.80 | 62.03 | 3,090,075 | -0.66(-1.06%) |
Aug 20, 2013 | 62.68 | 63.04 | 62.58 | 62.69 | 2,021,142 | +0.03(+0.05%) |
Aug 19, 2013 | 63.38 | 63.41 | 62.63 | 62.66 | 1,974,420 | -0.68(-1.07%) |
Aug 16, 2013 | 63.36 | 63.88 | 63.28 | 63.34 | 2,244,330 | +0.02(+0.04%) |
Aug 15, 2013 | 63.67 | 63.98 | 63.13 | 63.32 | 2,416,297 | -0.87(-1.35%) |
Aug 14, 2013 | 63.69 | 64.37 | 63.69 | 64.18 | 2,462,574 | +0.19(+0.29%) |
Aug 13, 2013 | 64.32 | 64.38 | 63.37 | 64.00 | 2,582,938 | -0.30(-0.46%) |
Aug 12, 2013 | 63.69 | 64.46 | 63.63 | 64.29 | 2,288,864 | +0.17(+0.27%) |
Aug 09, 2013 | 64.11 | 64.18 | 63.64 | 64.12 | 1,749,061 | +0.05(+0.09%) |
Aug 08, 2013 | 64.13 | 64.60 | 63.66 | 64.07 | 2,442,995 | +0.13(+0.21%) |
Aug 07, 2013 | 64.12 | 64.22 | 63.63 | 63.93 | 1,811,608 | -0.39(-0.61%) |
Aug 06, 2013 | 64.84 | 65.01 | 64.05 | 64.32 | 2,424,391 | -0.62(-0.95%) |
Aug 05, 2013 | 65.50 | 65.61 | 64.82 | 64.94 | 1,722,875 | -0.66(-1.01%) |
Aug 02, 2013 | 65.90 | 65.90 | 65.22 | 65.61 | 1,958,986 | -0.28(-0.43%) |
Aug 01, 2013 | 65.80 | 66.21 | 65.68 | 65.89 | 2,317,297 | +0.63(+0.97%) |
Jul 31, 2013 | 65.22 | 65.72 | 65.02 | 65.25 | 3,177,575 | +0.12(+0.19%) |
Jul 30, 2013 | 65.29 | 65.55 | 64.80 | 65.13 | 2,922,825 | -0.02(-0.02%) |
Jul 29, 2013 | 65.26 | 65.29 | 64.72 | 65.14 | 2,575,308 | -0.15(-0.23%) |
Jul 26, 2013 | 64.47 | 65.29 | 64.14 | 65.29 | 2,737,504 | +0.59(+0.91%) |
Jul 25, 2013 | 64.08 | 64.78 | 63.66 | 64.71 | 3,401,096 | +0.52(+0.82%) |
Jul 24, 2013 | 64.30 | 64.69 | 63.76 | 64.18 | 3,302,506 | -0.02(-0.04%) |
Jul 23, 2013 | 66.20 | 66.45 | 64.12 | 64.21 | 7,218,210 | -2.51(-3.77%) |
Jul 22, 2013 | 66.13 | 66.80 | 66.05 | 66.72 | 2,198,598 | +0.60(+0.91%) |
Jul 19, 2013 | 66.04 | 66.23 | 65.75 | 66.12 | 1,939,251 | +0.10(+0.15%) |
Jul 18, 2013 | 65.90 | 66.15 | 65.81 | 66.02 | 3,022,378 | +0.50(+0.76%) |
Jul 17, 2013 | 65.36 | 65.71 | 65.16 | 65.52 | 1,855,266 | +0.52(+0.79%) |
Jul 16, 2013 | 65.18 | 65.42 | 64.79 | 65.00 | 1,727,052 | -0.04(-0.06%) |
Jul 15, 2013 | 65.53 | 65.75 | 64.86 | 65.04 | 2,961,451 | -0.70(-1.07%) |
Jul 12, 2013 | 64.47 | 65.79 | 64.47 | 65.75 | 2,711,807 | +1.16(+1.79%) |
Jul 11, 2013 | 64.53 | 64.71 | 64.15 | 64.59 | 2,074,422 | +0.88(+1.39%) |
Jul 10, 2013 | 64.06 | 64.11 | 63.33 | 63.71 | 1,859,342 | -0.37(-0.59%) |
Jul 09, 2013 | 64.30 | 64.49 | 63.80 | 64.08 | 2,452,039 | +0.23(+0.35%) |
Jul 08, 2013 | 63.73 | 64.29 | 63.73 | 63.86 | 1,985,761 | +0.33(+0.52%) |
Jul 05, 2013 | 63.21 | 63.54 | 62.48 | 63.53 | 1,759,165 | +0.73(+1.17%) |
Jul 03, 2013 | 62.12 | 62.98 | 61.97 | 62.79 | 1,017,708 | +0.45(+0.73%) |
Jul 02, 2013 | 63.27 | 63.50 | 62.11 | 62.34 | 2,921,697 | -1.01(-1.59%) |
Jul 01, 2013 | 62.82 | 63.65 | 62.82 | 63.35 | 2,933,879 | +0.93(+1.49%) |
Jun 28, 2013 | 62.52 | 62.98 | 62.08 | 62.42 | 3,412,046 | +0.10(+0.16%) |
Jun 26, 2013 | 61.65 | 62.50 | 61.62 | 62.32 | 3,031,615 | +1.06(+1.73%) |
Jun 25, 2013 | 61.15 | 61.82 | 61.07 | 61.25 | 2,928,606 | +0.45(+0.74%) |
Jun 24, 2013 | 61.03 | 61.31 | 60.43 | 60.80 | 3,627,802 | -0.95(-1.54%) |
Jun 21, 2013 | 62.57 | 62.72 | 61.36 | 61.75 | 5,181,364 | -0.55(-0.89%) |
Jun 20, 2013 | 63.67 | 63.82 | 62.23 | 62.31 | 3,640,122 | -1.95(-3.04%) |
Jun 19, 2013 | 65.52 | 65.67 | 64.26 | 64.26 | 2,450,389 | -1.41(-2.15%) |
Jun 18, 2013 | 65.15 | 65.82 | 65.14 | 65.68 | 2,588,556 | +0.67(+1.03%) |
Jun 17, 2013 | 64.42 | 65.44 | 64.42 | 65.00 | 2,616,733 | +0.84(+1.31%) |
Jun 14, 2013 | 64.73 | 64.89 | 64.02 | 64.16 | 1,624,637 | -0.51(-0.79%) |
Jun 13, 2013 | 63.67 | 64.69 | 63.19 | 64.67 | 2,119,136 | +1.05(+1.66%) |
Jun 12, 2013 | 64.48 | 64.70 | 63.61 | 63.61 | 1,842,680 | -0.49(-0.77%) |
Jun 11, 2013 | 64.47 | 64.75 | 63.95 | 64.11 | 2,749,737 | -0.95(-1.46%) |
Jun 10, 2013 | 65.17 | 65.31 | 64.45 | 65.06 | 2,824,448 | -0.11(-0.17%) |
Jun 07, 2013 | 64.15 | 65.39 | 63.65 | 65.17 | 3,804,163 | +1.33(+2.08%) |
Jun 06, 2013 | 63.93 | 64.00 | 62.97 | 63.84 | 3,538,290 | +0.00(+0.00%) |
Jun 05, 2013 | 64.82 | 65.13 | 63.81 | 63.84 | 3,811,060 | -1.23(-1.88%) |
Jun 04, 2013 | 65.13 | 65.45 | 64.76 | 65.07 | 3,209,180 | +0.05(+0.07%) |