Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.25 | 61.54 | 60.43 | 60.64 | 4,952,683 | -0.59(-0.97%) |
Aug 29, 2013 | 60.30 | 61.56 | 60.14 | 61.23 | 6,119,159 | +0.76(+1.26%) |
Aug 28, 2013 | 60.35 | 60.99 | 60.31 | 60.47 | 3,899,587 | +0.02(+0.03%) |
Aug 27, 2013 | 60.82 | 60.98 | 60.28 | 60.45 | 4,285,603 | -0.73(-1.19%) |
Aug 26, 2013 | 61.40 | 61.64 | 61.09 | 61.18 | 3,311,582 | -0.14(-0.22%) |
Aug 23, 2013 | 60.87 | 61.47 | 60.78 | 61.31 | 3,807,725 | +0.48(+0.79%) |
Aug 22, 2013 | 60.89 | 61.48 | 60.71 | 60.83 | 3,500,844 | +0.10(+0.17%) |
Aug 21, 2013 | 61.01 | 61.15 | 60.41 | 60.73 | 3,920,360 | -0.52(-0.84%) |
Aug 20, 2013 | 60.73 | 61.57 | 60.53 | 61.25 | 3,679,437 | +0.63(+1.05%) |
Aug 19, 2013 | 60.46 | 61.03 | 60.40 | 60.61 | 3,300,007 | +0.24(+0.39%) |
Aug 16, 2013 | 60.14 | 60.84 | 60.01 | 60.38 | 3,932,072 | +0.03(+0.04%) |
Aug 15, 2013 | 60.85 | 61.38 | 60.33 | 60.35 | 4,022,794 | -0.92(-1.50%) |
Aug 14, 2013 | 61.86 | 61.96 | 61.12 | 61.27 | 3,641,735 | -0.73(-1.17%) |
Aug 13, 2013 | 61.22 | 62.03 | 61.12 | 62.00 | 3,104,246 | +0.81(+1.33%) |
Aug 12, 2013 | 61.20 | 61.36 | 60.87 | 61.19 | 3,598,421 | -0.46(-0.74%) |
Aug 09, 2013 | 61.87 | 62.20 | 61.09 | 61.64 | 3,025,031 | -0.21(-0.34%) |
Aug 08, 2013 | 61.83 | 62.27 | 61.58 | 61.86 | 2,565,966 | +0.22(+0.36%) |
Aug 07, 2013 | 61.86 | 62.04 | 61.38 | 61.64 | 3,321,287 | -0.27(-0.44%) |
Aug 06, 2013 | 61.86 | 62.02 | 61.31 | 61.91 | 3,567,098 | -0.08(-0.14%) |
Aug 05, 2013 | 61.16 | 62.19 | 61.11 | 61.99 | 3,396,628 | +0.91(+1.49%) |
Aug 02, 2013 | 61.73 | 61.73 | 60.80 | 61.08 | 4,285,670 | -0.76(-1.23%) |
Aug 01, 2013 | 61.90 | 62.14 | 61.62 | 61.84 | 3,849,781 | +0.26(+0.43%) |
Jul 31, 2013 | 61.26 | 62.26 | 61.26 | 61.58 | 7,056,770 | +0.49(+0.80%) |
Jul 30, 2013 | 61.60 | 61.89 | 60.84 | 61.09 | 6,359,564 | -0.44(-0.71%) |
Jul 29, 2013 | 60.95 | 61.58 | 60.82 | 61.53 | 4,537,511 | +0.49(+0.80%) |
Jul 26, 2013 | 60.97 | 61.36 | 60.49 | 61.04 | 4,526,416 | -0.35(-0.56%) |
Jul 25, 2013 | 60.93 | 61.38 | 60.60 | 61.38 | 4,543,714 | +0.08(+0.12%) |
Jul 24, 2013 | 61.54 | 61.83 | 61.01 | 61.31 | 7,126,006 | -0.14(-0.22%) |
Jul 23, 2013 | 61.04 | 61.48 | 60.71 | 61.44 | 4,655,163 | +0.43(+0.71%) |
Jul 22, 2013 | 60.59 | 61.31 | 60.35 | 61.01 | 5,961,729 | +0.62(+1.02%) |
Jul 19, 2013 | 59.68 | 60.93 | 59.30 | 60.39 | 8,879,275 | +0.76(+1.28%) |
Jul 18, 2013 | 58.62 | 59.89 | 58.25 | 59.63 | 16,663,790 | +3.70(+6.62%) |
Jul 17, 2013 | 56.64 | 57.00 | 55.72 | 55.93 | 8,835,945 | -0.63(-1.11%) |
Jul 16, 2013 | 56.83 | 56.93 | 56.26 | 56.56 | 6,459,118 | -0.60(-1.05%) |
Jul 15, 2013 | 57.59 | 57.64 | 57.02 | 57.16 | 4,511,776 | -0.32(-0.56%) |
Jul 12, 2013 | 57.96 | 58.10 | 57.21 | 57.48 | 5,498,236 | -0.30(-0.53%) |
Jul 11, 2013 | 57.70 | 57.94 | 57.18 | 57.78 | 7,796,710 | +0.57(+0.99%) |
Jul 10, 2013 | 57.48 | 58.11 | 57.15 | 57.21 | 5,186,424 | -0.24(-0.41%) |
Jul 09, 2013 | 57.49 | 57.86 | 56.88 | 57.45 | 5,058,473 | +0.35(+0.61%) |
Jul 08, 2013 | 56.59 | 57.12 | 56.09 | 57.10 | 7,330,941 | +1.17(+2.10%) |
Jul 05, 2013 | 55.75 | 55.95 | 55.17 | 55.93 | 2,787,855 | +0.53(+0.96%) |
Jul 03, 2013 | 54.91 | 55.65 | 54.65 | 55.40 | 2,694,656 | +0.23(+0.41%) |
Jul 02, 2013 | 55.30 | 55.50 | 54.98 | 55.17 | 5,305,795 | -0.30(-0.55%) |
Jul 01, 2013 | 55.69 | 56.09 | 55.38 | 55.47 | 4,421,416 | +0.13(+0.23%) |
Jun 28, 2013 | 55.47 | 55.90 | 54.97 | 55.35 | 8,128,174 | -0.52(-0.92%) |
Jun 27, 2013 | 54.99 | 55.95 | 54.91 | 55.86 | 5,309,614 | +1.11(+2.02%) |
Jun 26, 2013 | 54.12 | 54.99 | 54.11 | 54.76 | 5,743,711 | +0.89(+1.65%) |
Jun 25, 2013 | 54.97 | 55.40 | 53.81 | 53.87 | 5,871,745 | -0.78(-1.42%) |
Jun 24, 2013 | 53.66 | 54.97 | 53.64 | 54.65 | 6,767,284 | +0.63(+1.17%) |
Jun 21, 2013 | 54.26 | 54.80 | 53.61 | 54.01 | 9,236,420 | +0.08(+0.16%) |
Jun 20, 2013 | 54.77 | 54.79 | 53.80 | 53.93 | 6,803,676 | -1.23(-2.24%) |
Jun 19, 2013 | 55.53 | 55.92 | 55.14 | 55.16 | 7,537,029 | -0.35(-0.64%) |
Jun 18, 2013 | 54.86 | 55.54 | 54.48 | 55.52 | 6,132,209 | +1.11(+2.03%) |
Jun 17, 2013 | 54.34 | 55.14 | 54.18 | 54.41 | 5,885,756 | +0.48(+0.89%) |
Jun 14, 2013 | 54.21 | 54.48 | 53.75 | 53.93 | 3,694,274 | -0.30(-0.55%) |
Jun 13, 2013 | 53.84 | 54.27 | 53.38 | 54.22 | 5,181,360 | +0.51(+0.94%) |
Jun 12, 2013 | 54.06 | 54.29 | 53.54 | 53.72 | 4,623,778 | -0.08(-0.16%) |
Jun 11, 2013 | 53.14 | 54.33 | 52.76 | 53.80 | 7,205,014 | +0.21(+0.39%) |
Jun 10, 2013 | 52.66 | 53.77 | 52.66 | 53.59 | 6,246,294 | +0.93(+1.77%) |
Jun 07, 2013 | 52.40 | 52.96 | 51.92 | 52.66 | 6,201,399 | +0.55(+1.05%) |
Jun 06, 2013 | 51.97 | 52.11 | 51.29 | 52.11 | 5,598,621 | +0.14(+0.28%) |
Jun 05, 2013 | 53.03 | 53.11 | 51.88 | 51.97 | 6,393,086 | -0.51(-0.98%) |
Jun 04, 2013 | 52.68 | 53.01 | 52.11 | 52.48 | 6,120,996 | -0.37(-0.70%) |