Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.22 | 61.29 | 59.98 | 60.15 | 4,417,565 | +0.00(+0.00%) |
Aug 29, 2013 | 60.02 | 60.74 | 59.98 | 60.15 | 5,320,209 | +0.03(+0.05%) |
Aug 28, 2013 | 59.58 | 60.52 | 59.58 | 60.13 | 4,034,728 | +0.56(+0.94%) |
Aug 27, 2013 | 59.55 | 60.01 | 59.40 | 59.57 | 4,431,694 | -0.39(-0.65%) |
Aug 26, 2013 | 60.24 | 60.67 | 59.90 | 59.96 | 4,286,168 | -0.17(-0.28%) |
Aug 23, 2013 | 58.86 | 60.28 | 58.74 | 60.13 | 5,658,226 | +1.40(+2.38%) |
Aug 22, 2013 | 58.31 | 59.19 | 58.20 | 58.73 | 3,607,465 | +0.50(+0.87%) |
Aug 21, 2013 | 58.36 | 58.70 | 57.90 | 58.22 | 6,363,309 | -0.39(-0.66%) |
Aug 20, 2013 | 58.71 | 59.16 | 58.50 | 58.61 | 4,111,120 | -0.11(-0.19%) |
Aug 19, 2013 | 58.92 | 59.69 | 58.66 | 58.72 | 4,186,059 | -0.27(-0.46%) |
Aug 16, 2013 | 59.25 | 59.31 | 58.43 | 58.99 | 5,968,035 | -0.33(-0.55%) |
Aug 15, 2013 | 59.56 | 59.68 | 59.12 | 59.32 | 5,055,325 | -0.47(-0.79%) |
Aug 14, 2013 | 59.96 | 60.22 | 59.61 | 59.79 | 4,724,095 | -0.13(-0.22%) |
Aug 13, 2013 | 60.23 | 60.24 | 59.87 | 59.92 | 6,261,571 | -0.29(-0.48%) |
Aug 12, 2013 | 59.91 | 60.29 | 59.68 | 60.21 | 4,455,526 | +0.01(+0.01%) |
Aug 09, 2013 | 60.16 | 60.72 | 59.95 | 60.20 | 5,263,757 | -0.14(-0.23%) |
Aug 08, 2013 | 60.07 | 60.57 | 59.43 | 60.34 | 5,833,027 | +0.41(+0.68%) |
Aug 07, 2013 | 60.00 | 60.22 | 59.75 | 59.93 | 4,443,268 | -0.20(-0.34%) |
Aug 06, 2013 | 60.19 | 60.52 | 59.88 | 60.13 | 4,684,745 | +0.02(+0.03%) |
Aug 05, 2013 | 60.59 | 60.62 | 60.06 | 60.11 | 5,323,264 | -0.53(-0.87%) |
Aug 02, 2013 | 61.16 | 61.35 | 60.32 | 60.64 | 5,227,505 | -0.63(-1.04%) |
Aug 01, 2013 | 61.14 | 61.44 | 60.77 | 61.27 | 4,986,775 | +0.55(+0.90%) |
Jul 31, 2013 | 60.37 | 61.24 | 60.13 | 60.73 | 7,760,826 | +0.50(+0.83%) |
Jul 30, 2013 | 61.65 | 61.75 | 58.73 | 60.23 | 11,928,750 | -1.47(-2.39%) |
Jul 29, 2013 | 61.87 | 61.88 | 60.99 | 61.70 | 5,583,995 | -0.18(-0.30%) |
Jul 26, 2013 | 61.59 | 61.99 | 61.22 | 61.89 | 3,636,889 | -0.20(-0.33%) |
Jul 25, 2013 | 61.87 | 62.21 | 61.50 | 62.09 | 3,385,022 | +0.03(+0.05%) |
Jul 24, 2013 | 62.85 | 62.92 | 61.63 | 62.06 | 4,409,938 | -0.70(-1.12%) |
Jul 23, 2013 | 62.76 | 63.20 | 62.60 | 62.76 | 3,949,669 | +0.04(+0.07%) |
Jul 22, 2013 | 62.95 | 63.14 | 62.47 | 62.72 | 3,661,523 | -0.08(-0.13%) |
Jul 19, 2013 | 62.49 | 63.02 | 62.00 | 62.80 | 5,894,968 | +0.56(+0.90%) |
Jul 18, 2013 | 61.51 | 62.51 | 61.47 | 62.24 | 4,162,311 | +0.98(+1.59%) |
Jul 17, 2013 | 61.24 | 61.53 | 60.97 | 61.27 | 3,615,597 | +0.12(+0.20%) |
Jul 16, 2013 | 61.81 | 61.99 | 60.52 | 61.14 | 6,078,922 | -0.58(-0.94%) |
Jul 15, 2013 | 61.50 | 62.03 | 61.03 | 61.72 | 3,953,958 | +0.20(+0.32%) |
Jul 12, 2013 | 61.52 | 61.64 | 61.02 | 61.52 | 5,868,303 | -0.14(-0.22%) |
Jul 11, 2013 | 61.68 | 61.87 | 61.00 | 61.66 | 5,685,293 | +0.78(+1.28%) |
Jul 10, 2013 | 61.48 | 61.52 | 60.77 | 60.88 | 6,704,937 | -0.45(-0.73%) |
Jul 09, 2013 | 62.36 | 62.52 | 61.09 | 61.33 | 7,672,618 | -0.61(-0.99%) |
Jul 08, 2013 | 62.43 | 62.87 | 61.74 | 61.95 | 4,448,226 | +0.01(+0.01%) |
Jul 05, 2013 | 61.41 | 62.12 | 60.93 | 61.94 | 3,466,272 | +0.73(+1.19%) |
Jul 03, 2013 | 61.44 | 61.51 | 60.71 | 61.21 | 3,572,843 | -0.55(-0.89%) |
Jul 02, 2013 | 61.42 | 62.30 | 61.31 | 61.76 | 4,825,381 | +0.38(+0.61%) |
Jul 01, 2013 | 61.32 | 61.79 | 61.17 | 61.39 | 4,157,639 | +0.54(+0.89%) |
Jun 28, 2013 | 61.37 | 61.56 | 60.84 | 60.85 | 5,052,828 | -0.74(-1.20%) |
Jun 27, 2013 | 61.31 | 62.23 | 61.05 | 61.59 | 4,945,992 | +0.72(+1.19%) |
Jun 26, 2013 | 61.33 | 61.41 | 60.21 | 60.86 | 5,069,986 | +0.40(+0.65%) |
Jun 25, 2013 | 60.86 | 60.86 | 59.94 | 60.47 | 5,081,951 | +0.03(+0.05%) |
Jun 24, 2013 | 60.58 | 61.10 | 59.71 | 60.44 | 8,274,896 | -0.88(-1.43%) |
Jun 21, 2013 | 61.21 | 61.79 | 60.39 | 61.32 | 10,872,286 | +0.67(+1.10%) |
Jun 20, 2013 | 61.93 | 62.02 | 60.34 | 60.65 | 7,927,869 | -1.92(-3.07%) |
Jun 19, 2013 | 63.17 | 63.56 | 62.57 | 62.57 | 4,496,128 | -0.46(-0.72%) |
Jun 18, 2013 | 63.01 | 63.59 | 62.87 | 63.03 | 4,164,730 | -0.12(-0.19%) |
Jun 17, 2013 | 63.19 | 63.58 | 62.61 | 63.15 | 3,909,137 | +0.49(+0.78%) |
Jun 14, 2013 | 63.53 | 63.66 | 62.27 | 62.66 | 3,524,689 | -0.78(-1.24%) |
Jun 13, 2013 | 62.06 | 63.78 | 61.93 | 63.45 | 5,850,052 | +1.43(+2.30%) |
Jun 12, 2013 | 62.67 | 62.94 | 61.80 | 62.02 | 4,441,228 | -0.20(-0.33%) |
Jun 11, 2013 | 62.32 | 63.11 | 61.79 | 62.23 | 7,105,892 | -0.71(-1.13%) |
Jun 10, 2013 | 63.47 | 63.69 | 62.80 | 62.94 | 6,302,251 | -0.57(-0.89%) |
Jun 07, 2013 | 63.43 | 63.84 | 62.77 | 63.50 | 9,457,980 | +0.39(+0.62%) |
Jun 06, 2013 | 63.38 | 63.69 | 62.64 | 63.11 | 8,509,775 | -0.13(-0.20%) |
Jun 05, 2013 | 63.28 | 63.94 | 62.83 | 63.24 | 7,684,357 | -0.60(-0.93%) |
Jun 04, 2013 | 63.63 | 64.55 | 63.51 | 63.84 | 9,486,774 | -0.01(-0.01%) |