Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.22 | 61.29 | 59.98 | 60.16 | 4,417,321 | +0.00(+0.00%) |
Aug 29, 2013 | 60.02 | 60.74 | 59.98 | 60.16 | 5,319,916 | +0.03(+0.05%) |
Aug 28, 2013 | 59.58 | 60.53 | 59.58 | 60.13 | 4,034,506 | +0.56(+0.94%) |
Aug 27, 2013 | 59.56 | 60.01 | 59.41 | 59.57 | 4,431,450 | -0.39(-0.65%) |
Aug 26, 2013 | 60.24 | 60.68 | 59.90 | 59.96 | 4,285,932 | -0.17(-0.28%) |
Aug 23, 2013 | 58.87 | 60.29 | 58.75 | 60.13 | 5,657,914 | +1.40(+2.38%) |
Aug 22, 2013 | 58.32 | 59.20 | 58.20 | 58.73 | 3,607,267 | +0.50(+0.87%) |
Aug 21, 2013 | 58.36 | 58.71 | 57.91 | 58.23 | 6,362,959 | -0.39(-0.66%) |
Aug 20, 2013 | 58.72 | 59.16 | 58.50 | 58.62 | 4,110,893 | -0.11(-0.19%) |
Aug 19, 2013 | 58.92 | 59.69 | 58.66 | 58.72 | 4,185,829 | -0.27(-0.46%) |
Aug 16, 2013 | 59.25 | 59.32 | 58.43 | 59.00 | 5,967,706 | -0.33(-0.55%) |
Aug 15, 2013 | 59.56 | 59.68 | 59.13 | 59.32 | 5,055,047 | -0.47(-0.79%) |
Aug 14, 2013 | 59.97 | 60.22 | 59.62 | 59.80 | 4,723,835 | -0.13(-0.22%) |
Aug 13, 2013 | 60.23 | 60.24 | 59.87 | 59.92 | 6,261,226 | -0.29(-0.48%) |
Aug 12, 2013 | 59.91 | 60.30 | 59.69 | 60.21 | 4,455,280 | +0.01(+0.01%) |
Aug 09, 2013 | 60.16 | 60.72 | 59.95 | 60.20 | 5,263,467 | -0.14(-0.23%) |
Aug 08, 2013 | 60.08 | 60.57 | 59.43 | 60.34 | 5,832,706 | +0.41(+0.68%) |
Aug 07, 2013 | 60.01 | 60.23 | 59.75 | 59.93 | 4,443,023 | -0.20(-0.34%) |
Aug 06, 2013 | 60.20 | 60.53 | 59.88 | 60.14 | 4,684,487 | +0.02(+0.03%) |
Aug 05, 2013 | 60.59 | 60.62 | 60.06 | 60.12 | 5,322,971 | -0.53(-0.87%) |
Aug 02, 2013 | 61.16 | 61.35 | 60.33 | 60.64 | 5,227,218 | -0.63(-1.04%) |
Aug 01, 2013 | 61.14 | 61.44 | 60.77 | 61.28 | 4,986,500 | +0.55(+0.90%) |
Jul 31, 2013 | 60.37 | 61.24 | 60.13 | 60.73 | 7,760,398 | +0.50(+0.83%) |
Jul 30, 2013 | 61.65 | 61.75 | 58.73 | 60.23 | 11,928,093 | -1.47(-2.39%) |
Jul 29, 2013 | 61.87 | 61.88 | 60.99 | 61.70 | 5,583,687 | -0.18(-0.30%) |
Jul 26, 2013 | 61.59 | 61.99 | 61.23 | 61.89 | 3,636,689 | -0.20(-0.33%) |
Jul 25, 2013 | 61.87 | 62.22 | 61.50 | 62.09 | 3,384,836 | +0.03(+0.05%) |
Jul 24, 2013 | 62.85 | 62.93 | 61.64 | 62.06 | 4,409,695 | -0.70(-1.12%) |
Jul 23, 2013 | 62.76 | 63.20 | 62.61 | 62.76 | 3,949,452 | +0.04(+0.07%) |
Jul 22, 2013 | 62.95 | 63.14 | 62.48 | 62.72 | 3,661,322 | -0.08(-0.13%) |
Jul 19, 2013 | 62.50 | 63.02 | 62.01 | 62.80 | 5,894,643 | +0.56(+0.90%) |
Jul 18, 2013 | 61.51 | 62.52 | 61.47 | 62.24 | 4,162,081 | +0.98(+1.59%) |
Jul 17, 2013 | 61.24 | 61.53 | 60.97 | 61.27 | 3,615,398 | +0.12(+0.20%) |
Jul 16, 2013 | 61.81 | 61.99 | 60.52 | 61.15 | 6,078,587 | -0.58(-0.94%) |
Jul 15, 2013 | 61.50 | 62.03 | 61.04 | 61.73 | 3,953,741 | +0.20(+0.32%) |
Jul 12, 2013 | 61.53 | 61.64 | 61.02 | 61.53 | 5,867,980 | -0.14(-0.22%) |
Jul 11, 2013 | 61.68 | 61.87 | 61.00 | 61.66 | 5,684,980 | +0.78(+1.28%) |
Jul 10, 2013 | 61.49 | 61.52 | 60.78 | 60.89 | 6,704,567 | -0.45(-0.73%) |
Jul 09, 2013 | 62.37 | 62.52 | 61.09 | 61.34 | 7,672,195 | -0.61(-0.99%) |
Jul 08, 2013 | 62.43 | 62.87 | 61.75 | 61.95 | 4,447,981 | +0.01(+0.01%) |
Jul 05, 2013 | 61.41 | 62.12 | 60.93 | 61.94 | 3,466,081 | +0.73(+1.19%) |
Jul 03, 2013 | 61.45 | 61.51 | 60.72 | 61.21 | 3,572,647 | -0.55(-0.89%) |
Jul 02, 2013 | 61.43 | 62.31 | 61.32 | 61.77 | 4,825,116 | +0.38(+0.61%) |
Jul 01, 2013 | 61.32 | 61.79 | 61.17 | 61.39 | 4,157,410 | +0.54(+0.89%) |
Jun 28, 2013 | 61.37 | 61.56 | 60.84 | 60.85 | 5,052,550 | -0.74(-1.20%) |
Jun 27, 2013 | 61.32 | 62.24 | 61.05 | 61.59 | 4,945,720 | +0.72(+1.19%) |
Jun 26, 2013 | 61.33 | 61.41 | 60.21 | 60.87 | 5,069,707 | +0.40(+0.65%) |
Jun 25, 2013 | 60.87 | 60.87 | 59.94 | 60.47 | 5,081,671 | +0.03(+0.05%) |
Jun 24, 2013 | 60.59 | 61.10 | 59.71 | 60.44 | 8,274,440 | -0.88(-1.43%) |
Jun 21, 2013 | 61.21 | 61.79 | 60.40 | 61.32 | 10,871,688 | +0.67(+1.10%) |
Jun 20, 2013 | 61.94 | 62.02 | 60.35 | 60.65 | 7,927,432 | -1.92(-3.07%) |
Jun 19, 2013 | 63.17 | 63.56 | 62.58 | 62.58 | 4,495,880 | -0.46(-0.72%) |
Jun 18, 2013 | 63.01 | 63.59 | 62.88 | 63.03 | 4,164,501 | -0.12(-0.19%) |
Jun 17, 2013 | 63.19 | 63.59 | 62.61 | 63.16 | 3,908,922 | +0.49(+0.78%) |
Jun 14, 2013 | 63.53 | 63.66 | 62.28 | 62.67 | 3,524,495 | -0.78(-1.24%) |
Jun 13, 2013 | 62.07 | 63.78 | 61.93 | 63.45 | 5,849,730 | +1.43(+2.30%) |
Jun 12, 2013 | 62.67 | 62.94 | 61.81 | 62.03 | 4,440,984 | -0.20(-0.33%) |
Jun 11, 2013 | 62.33 | 63.11 | 61.79 | 62.23 | 7,105,501 | -0.71(-1.13%) |
Jun 10, 2013 | 63.47 | 63.69 | 62.80 | 62.94 | 6,301,904 | -0.57(-0.89%) |
Jun 07, 2013 | 63.43 | 63.85 | 62.77 | 63.51 | 9,457,459 | +0.39(+0.62%) |
Jun 06, 2013 | 63.38 | 63.70 | 62.65 | 63.12 | 8,509,307 | -0.13(-0.20%) |
Jun 05, 2013 | 63.28 | 63.94 | 62.83 | 63.25 | 7,683,933 | -0.60(-0.93%) |
Jun 04, 2013 | 63.63 | 64.55 | 63.52 | 63.84 | 9,486,250 | -0.01(-0.01%) |