Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 54.00 | 54.33 | 53.55 | 53.76 | 1,317,076 | -0.25(-0.47%) |
Aug 29, 2013 | 53.92 | 54.80 | 53.88 | 54.01 | 1,646,796 | +0.00(+0.00%) |
Aug 28, 2013 | 54.38 | 54.58 | 53.90 | 54.01 | 1,150,082 | -0.36(-0.66%) |
Aug 27, 2013 | 54.98 | 55.13 | 54.31 | 54.37 | 1,452,770 | -1.05(-1.90%) |
Aug 26, 2013 | 55.18 | 55.94 | 55.09 | 55.42 | 1,012,864 | +0.24(+0.44%) |
Aug 23, 2013 | 55.17 | 55.47 | 54.90 | 55.18 | 1,310,160 | +0.20(+0.35%) |
Aug 22, 2013 | 55.34 | 55.51 | 54.64 | 54.98 | 1,428,816 | -0.26(-0.47%) |
Aug 21, 2013 | 55.77 | 56.02 | 55.20 | 55.24 | 1,671,924 | -0.73(-1.30%) |
Aug 20, 2013 | 55.73 | 56.37 | 55.62 | 55.98 | 2,156,574 | +0.40(+0.72%) |
Aug 19, 2013 | 56.00 | 56.18 | 55.56 | 55.58 | 1,912,374 | -0.47(-0.85%) |
Aug 16, 2013 | 56.53 | 56.68 | 55.88 | 56.05 | 1,188,486 | -0.60(-1.06%) |
Aug 15, 2013 | 57.00 | 57.09 | 56.11 | 56.65 | 1,436,192 | -0.65(-1.13%) |
Aug 14, 2013 | 57.35 | 57.83 | 57.18 | 57.30 | 873,508 | -0.03(-0.04%) |
Aug 13, 2013 | 57.47 | 57.59 | 57.10 | 57.33 | 928,062 | -0.04(-0.07%) |
Aug 12, 2013 | 57.23 | 57.55 | 56.85 | 57.37 | 2,137,596 | +0.19(+0.33%) |
Aug 09, 2013 | 56.90 | 57.65 | 56.83 | 57.17 | 1,950,282 | +0.35(+0.62%) |
Aug 08, 2013 | 57.15 | 57.25 | 56.48 | 56.83 | 1,500,500 | -0.14(-0.25%) |
Aug 07, 2013 | 57.52 | 57.52 | 56.22 | 56.97 | 4,447,420 | -1.20(-2.07%) |
Aug 06, 2013 | 58.70 | 58.98 | 58.00 | 58.17 | 2,836,204 | -0.52(-0.89%) |
Aug 05, 2013 | 58.78 | 59.23 | 58.63 | 58.70 | 1,339,248 | -0.05(-0.09%) |
Aug 02, 2013 | 58.62 | 59.07 | 58.34 | 58.75 | 1,491,534 | +0.16(+0.27%) |
Aug 01, 2013 | 58.50 | 58.66 | 58.24 | 58.59 | 1,296,452 | +0.39(+0.66%) |
Jul 31, 2013 | 58.37 | 58.67 | 58.12 | 58.20 | 1,091,298 | +0.07(+0.13%) |
Jul 30, 2013 | 58.62 | 58.72 | 57.91 | 58.13 | 1,275,432 | -0.31(-0.53%) |
Jul 29, 2013 | 58.62 | 58.97 | 58.20 | 58.44 | 995,936 | -0.42(-0.71%) |
Jul 26, 2013 | 58.69 | 58.99 | 58.48 | 58.86 | 1,068,892 | +0.08(+0.13%) |
Jul 25, 2013 | 58.50 | 59.10 | 58.35 | 58.78 | 1,128,666 | -0.01(-0.02%) |
Jul 24, 2013 | 59.29 | 59.48 | 58.52 | 58.80 | 1,077,804 | -0.41(-0.70%) |
Jul 23, 2013 | 59.66 | 59.88 | 58.87 | 59.21 | 1,551,076 | -0.09(-0.16%) |
Jul 22, 2013 | 58.77 | 59.63 | 58.98 | 59.30 | 1,557,528 | +0.33(+0.55%) |
Jul 19, 2013 | 58.25 | 59.41 | 58.02 | 58.98 | 2,137,660 | +0.32(+0.55%) |
Jul 18, 2013 | 59.41 | 59.57 | 58.38 | 58.66 | 1,979,516 | -0.50(-0.85%) |
Jul 17, 2013 | 59.23 | 59.41 | 58.65 | 59.16 | 977,744 | +0.18(+0.31%) |
Jul 16, 2013 | 58.95 | 59.40 | 58.64 | 58.98 | 2,119,324 | -1.15(-1.91%) |
Jul 15, 2013 | 60.83 | 61.02 | 60.02 | 60.13 | 980,040 | -0.48(-0.80%) |
Jul 12, 2013 | 60.20 | 60.85 | 60.05 | 60.62 | 1,858,394 | +0.36(+0.60%) |
Jul 11, 2013 | 59.07 | 60.29 | 58.57 | 60.26 | 3,374,178 | +2.05(+3.53%) |
Jul 10, 2013 | 58.06 | 58.22 | 57.76 | 58.20 | 2,486,446 | +0.20(+0.34%) |
Jul 09, 2013 | 58.50 | 58.73 | 57.84 | 58.00 | 1,972,378 | -0.44(-0.75%) |
Jul 08, 2013 | 58.06 | 58.73 | 57.54 | 58.44 | 3,283,786 | +1.16(+2.03%) |
Jul 05, 2013 | 57.20 | 57.31 | 56.58 | 57.28 | 2,222,892 | +0.33(+0.58%) |
Jul 03, 2013 | 56.59 | 57.26 | 56.16 | 56.95 | 2,724,208 | -0.05(-0.09%) |
Jul 02, 2013 | 57.50 | 58.54 | 56.71 | 57.00 | 10,180,546 | -3.58(-5.90%) |
Jul 01, 2013 | 60.81 | 61.23 | 60.51 | 60.58 | 2,218,744 | +0.18(+0.29%) |
Jun 28, 2013 | 60.83 | 61.11 | 60.05 | 60.40 | 1,949,094 | -0.73(-1.20%) |
Jun 27, 2013 | 61.42 | 61.97 | 61.06 | 61.13 | 1,181,926 | +0.15(+0.25%) |
Jun 26, 2013 | 61.41 | 62.03 | 60.94 | 60.98 | 895,044 | +0.01(+0.02%) |
Jun 25, 2013 | 61.77 | 61.82 | 60.92 | 60.98 | 1,135,018 | -0.55(-0.89%) |
Jun 24, 2013 | 61.48 | 62.19 | 61.38 | 61.52 | 1,433,742 | -0.23(-0.37%) |
Jun 21, 2013 | 62.25 | 62.76 | 61.28 | 61.75 | 2,178,280 | +0.30(+0.50%) |
Jun 20, 2013 | 62.95 | 63.09 | 61.35 | 61.45 | 1,646,166 | -1.96(-3.10%) |
Jun 19, 2013 | 64.61 | 64.70 | 63.40 | 63.41 | 1,223,722 | -1.34(-2.07%) |
Jun 18, 2013 | 65.07 | 65.22 | 64.38 | 64.75 | 617,672 | -0.33(-0.51%) |
Jun 17, 2013 | 65.00 | 65.50 | 64.57 | 65.08 | 1,148,970 | +0.66(+1.03%) |
Jun 14, 2013 | 64.89 | 65.21 | 64.23 | 64.42 | 742,234 | -0.52(-0.79%) |
Jun 13, 2013 | 64.86 | 65.08 | 64.18 | 64.93 | 1,216,528 | -0.07(-0.12%) |
Jun 12, 2013 | 65.02 | 65.40 | 64.81 | 65.00 | 1,586,652 | +0.30(+0.46%) |
Jun 11, 2013 | 63.22 | 64.89 | 63.10 | 64.70 | 1,557,186 | +0.91(+1.42%) |
Jun 10, 2013 | 63.23 | 63.87 | 63.00 | 63.80 | 995,556 | +0.59(+0.93%) |
Jun 07, 2013 | 62.86 | 63.52 | 62.53 | 63.21 | 1,290,646 | +0.59(+0.93%) |
Jun 06, 2013 | 61.60 | 62.72 | 61.28 | 62.62 | 1,508,618 | +1.06(+1.73%) |
Jun 05, 2013 | 62.17 | 62.60 | 61.55 | 61.56 | 1,348,192 | -0.92(-1.47%) |
Jun 04, 2013 | 62.57 | 62.88 | 61.98 | 62.48 | 944,786 | -0.28(-0.44%) |