Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 62.84 | 62.93 | 61.98 | 62.39 | 3,137,915 | -0.41(-0.65%) |
Aug 29, 2013 | 62.45 | 63.23 | 62.30 | 62.80 | 2,065,283 | +0.23(+0.37%) |
Aug 28, 2013 | 62.48 | 62.84 | 62.18 | 62.57 | 2,319,111 | +0.18(+0.29%) |
Aug 27, 2013 | 62.97 | 63.24 | 62.27 | 62.39 | 3,282,750 | -1.29(-2.02%) |
Aug 26, 2013 | 63.80 | 64.39 | 63.66 | 63.67 | 2,328,581 | -0.24(-0.38%) |
Aug 23, 2013 | 64.37 | 64.47 | 63.61 | 63.91 | 3,285,323 | -0.08(-0.12%) |
Aug 22, 2013 | 62.90 | 64.34 | 62.86 | 63.99 | 4,014,561 | +1.11(+1.77%) |
Aug 21, 2013 | 62.28 | 63.27 | 62.16 | 62.88 | 4,097,873 | +0.56(+0.90%) |
Aug 20, 2013 | 61.90 | 62.74 | 61.66 | 62.32 | 3,564,717 | +0.42(+0.68%) |
Aug 19, 2013 | 61.86 | 62.50 | 61.66 | 61.89 | 3,631,024 | +0.02(+0.03%) |
Aug 16, 2013 | 61.63 | 62.07 | 61.46 | 61.88 | 3,932,786 | +0.10(+0.17%) |
Aug 15, 2013 | 61.03 | 62.14 | 60.88 | 61.77 | 4,219,679 | +0.03(+0.04%) |
Aug 14, 2013 | 62.79 | 62.93 | 61.65 | 61.75 | 5,009,912 | -1.19(-1.89%) |
Aug 13, 2013 | 63.04 | 63.20 | 62.71 | 62.94 | 3,201,523 | +0.08(+0.12%) |
Aug 12, 2013 | 63.03 | 63.65 | 62.68 | 62.86 | 3,408,010 | -0.64(-1.01%) |
Aug 09, 2013 | 63.07 | 63.82 | 63.07 | 63.50 | 3,701,149 | +0.47(+0.75%) |
Aug 08, 2013 | 62.88 | 63.56 | 62.71 | 63.02 | 3,646,219 | -0.02(-0.03%) |
Aug 07, 2013 | 63.10 | 63.39 | 62.67 | 63.04 | 2,990,567 | -0.22(-0.34%) |
Aug 06, 2013 | 63.91 | 64.34 | 63.21 | 63.26 | 3,719,630 | -0.85(-1.32%) |
Aug 05, 2013 | 64.24 | 64.58 | 63.99 | 64.10 | 2,959,771 | -0.31(-0.48%) |
Aug 02, 2013 | 64.20 | 64.46 | 63.91 | 64.42 | 4,682,127 | -0.22(-0.35%) |
Aug 01, 2013 | 64.09 | 64.74 | 63.69 | 64.64 | 3,441,609 | +0.90(+1.41%) |
Jul 31, 2013 | 63.64 | 64.62 | 63.45 | 63.74 | 4,446,070 | +0.06(+0.09%) |
Jul 30, 2013 | 63.35 | 63.84 | 62.65 | 63.68 | 4,605,256 | +1.18(+1.89%) |
Jul 29, 2013 | 62.90 | 62.90 | 62.31 | 62.50 | 3,591,577 | -0.65(-1.03%) |
Jul 26, 2013 | 63.16 | 63.17 | 62.32 | 63.15 | 3,929,144 | -0.02(-0.03%) |
Jul 25, 2013 | 63.47 | 63.89 | 63.06 | 63.16 | 3,782,825 | -0.50(-0.79%) |
Jul 24, 2013 | 64.42 | 64.73 | 63.48 | 63.66 | 2,684,394 | -0.46(-0.71%) |
Jul 23, 2013 | 64.89 | 64.93 | 64.10 | 64.12 | 2,889,073 | -0.65(-1.00%) |
Jul 22, 2013 | 64.94 | 65.54 | 64.67 | 64.77 | 3,123,665 | -0.19(-0.29%) |
Jul 19, 2013 | 65.25 | 65.25 | 64.37 | 64.96 | 4,757,115 | -0.19(-0.29%) |
Jul 18, 2013 | 64.81 | 65.62 | 64.78 | 65.15 | 3,065,047 | +0.24(+0.37%) |
Jul 17, 2013 | 65.43 | 65.43 | 64.74 | 64.91 | 3,504,802 | -0.11(-0.17%) |
Jul 16, 2013 | 65.62 | 66.17 | 64.49 | 65.02 | 4,257,465 | -0.83(-1.26%) |
Jul 15, 2013 | 65.47 | 65.88 | 65.07 | 65.85 | 2,602,479 | +0.63(+0.97%) |
Jul 12, 2013 | 65.20 | 65.41 | 64.73 | 65.22 | 4,064,074 | +0.28(+0.43%) |
Jul 11, 2013 | 64.77 | 65.27 | 64.67 | 64.94 | 4,746,606 | +0.73(+1.14%) |
Jul 10, 2013 | 64.10 | 64.34 | 63.67 | 64.21 | 4,107,715 | +0.22(+0.34%) |
Jul 09, 2013 | 64.65 | 64.75 | 63.77 | 63.99 | 5,025,508 | -0.32(-0.50%) |
Jul 08, 2013 | 63.91 | 64.65 | 63.70 | 64.31 | 5,309,598 | +0.72(+1.13%) |
Jul 05, 2013 | 63.26 | 63.98 | 63.04 | 63.59 | 3,619,135 | +0.83(+1.32%) |
Jul 03, 2013 | 62.07 | 63.04 | 62.07 | 62.77 | 3,368,020 | +0.48(+0.78%) |
Jul 02, 2013 | 61.95 | 62.57 | 61.65 | 62.28 | 5,425,615 | +0.02(+0.03%) |
Jul 01, 2013 | 62.30 | 63.48 | 62.18 | 62.26 | 7,406,869 | +0.12(+0.19%) |
Jun 28, 2013 | 62.01 | 62.39 | 59.59 | 62.14 | 32,752,926 | -6.56(-9.55%) |
Jun 26, 2013 | 69.50 | 69.50 | 68.59 | 68.71 | 3,550,983 | -0.09(-0.13%) |
Jun 25, 2013 | 69.13 | 69.23 | 68.44 | 68.79 | 3,357,266 | +0.43(+0.63%) |
Jun 24, 2013 | 68.28 | 68.97 | 68.09 | 68.36 | 2,916,185 | -0.21(-0.30%) |
Jun 21, 2013 | 68.82 | 69.02 | 68.03 | 68.57 | 5,274,557 | -0.10(-0.15%) |
Jun 20, 2013 | 70.05 | 70.39 | 68.54 | 68.67 | 3,342,851 | -1.99(-2.82%) |
Jun 19, 2013 | 71.57 | 71.70 | 70.66 | 70.67 | 2,172,716 | -0.95(-1.33%) |
Jun 18, 2013 | 71.37 | 71.94 | 70.94 | 71.62 | 2,156,795 | +0.41(+0.58%) |
Jun 17, 2013 | 70.19 | 71.63 | 70.05 | 71.20 | 2,864,011 | +1.64(+2.36%) |
Jun 14, 2013 | 69.87 | 70.51 | 69.37 | 69.56 | 1,583,372 | -0.46(-0.65%) |
Jun 13, 2013 | 68.99 | 70.28 | 68.60 | 70.02 | 2,490,143 | +1.18(+1.72%) |
Jun 12, 2013 | 69.81 | 69.95 | 68.78 | 68.84 | 1,693,622 | -0.60(-0.87%) |
Jun 11, 2013 | 69.64 | 70.47 | 69.40 | 69.44 | 2,283,780 | -0.98(-1.40%) |
Jun 10, 2013 | 70.19 | 70.46 | 69.61 | 70.43 | 2,463,566 | +0.56(+0.80%) |
Jun 07, 2013 | 69.81 | 69.91 | 69.14 | 69.86 | 3,377,338 | +1.17(+1.70%) |
Jun 06, 2013 | 68.86 | 69.13 | 68.02 | 68.70 | 3,151,449 | -0.03(-0.04%) |
Jun 05, 2013 | 70.17 | 70.17 | 68.54 | 68.72 | 2,817,773 | -1.44(-2.06%) |
Jun 04, 2013 | 70.81 | 71.06 | 69.90 | 70.17 | 3,868,169 | -0.73(-1.04%) |