Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.79 | 60.79 | 59.96 | 60.06 | 519,024 | -0.74(-1.22%) |
Aug 29, 2013 | 59.79 | 60.97 | 59.70 | 60.80 | 387,074 | +0.94(+1.56%) |
Aug 28, 2013 | 59.35 | 60.23 | 59.11 | 59.87 | 384,194 | +0.40(+0.68%) |
Aug 27, 2013 | 59.88 | 60.04 | 59.20 | 59.47 | 360,669 | -1.01(-1.68%) |
Aug 26, 2013 | 60.63 | 61.21 | 60.31 | 60.48 | 224,204 | -0.18(-0.30%) |
Aug 23, 2013 | 61.35 | 61.68 | 60.10 | 60.66 | 266,613 | -0.55(-0.90%) |
Aug 22, 2013 | 60.49 | 61.42 | 60.42 | 61.22 | 286,165 | +0.93(+1.54%) |
Aug 21, 2013 | 60.17 | 61.24 | 59.94 | 60.29 | 396,189 | -0.26(-0.43%) |
Aug 20, 2013 | 59.78 | 60.85 | 59.47 | 60.55 | 334,309 | +0.89(+1.50%) |
Aug 19, 2013 | 60.52 | 60.52 | 59.61 | 59.66 | 404,235 | -0.95(-1.57%) |
Aug 16, 2013 | 59.75 | 60.86 | 59.33 | 60.61 | 582,245 | +0.94(+1.58%) |
Aug 15, 2013 | 59.12 | 60.10 | 58.56 | 59.67 | 863,250 | -0.45(-0.74%) |
Aug 14, 2013 | 61.31 | 61.31 | 59.93 | 60.11 | 563,992 | -1.11(-1.81%) |
Aug 13, 2013 | 61.96 | 61.99 | 60.72 | 61.22 | 331,835 | -0.57(-0.92%) |
Aug 12, 2013 | 61.01 | 61.94 | 60.76 | 61.79 | 610,354 | +0.51(+0.83%) |
Aug 09, 2013 | 61.58 | 61.75 | 60.81 | 61.28 | 445,909 | -0.43(-0.69%) |
Aug 08, 2013 | 61.98 | 62.96 | 61.60 | 61.71 | 471,980 | +0.02(+0.03%) |
Aug 07, 2013 | 62.27 | 62.46 | 61.53 | 61.70 | 551,137 | -0.78(-1.25%) |
Aug 06, 2013 | 63.46 | 63.53 | 62.27 | 62.47 | 463,197 | -1.12(-1.76%) |
Aug 05, 2013 | 63.52 | 63.86 | 63.32 | 63.59 | 342,110 | -0.12(-0.19%) |
Aug 02, 2013 | 63.85 | 64.07 | 63.52 | 63.72 | 409,674 | -0.11(-0.18%) |
Aug 01, 2013 | 63.41 | 64.67 | 63.38 | 63.83 | 627,630 | +1.00(+1.59%) |
Jul 31, 2013 | 62.82 | 63.63 | 62.54 | 62.83 | 452,886 | +0.08(+0.13%) |
Jul 30, 2013 | 63.01 | 63.84 | 62.68 | 62.75 | 341,401 | -0.13(-0.21%) |
Jul 29, 2013 | 62.89 | 63.73 | 62.47 | 62.89 | 503,344 | -0.17(-0.26%) |
Jul 26, 2013 | 63.37 | 63.90 | 62.91 | 63.05 | 339,466 | -0.62(-0.98%) |
Jul 25, 2013 | 63.87 | 63.87 | 62.57 | 63.67 | 588,902 | -0.58(-0.90%) |
Jul 24, 2013 | 64.43 | 65.41 | 63.66 | 64.25 | 1,060,910 | +0.13(+0.20%) |
Jul 23, 2013 | 64.14 | 64.58 | 62.92 | 64.12 | 775,272 | +0.81(+1.29%) |
Jul 22, 2013 | 64.89 | 63.61 | 61.84 | 63.31 | 1,443,842 | +2.06(+3.37%) |
Jul 19, 2013 | 60.82 | 61.68 | 60.57 | 61.24 | 683,547 | +0.48(+0.79%) |
Jul 18, 2013 | 59.19 | 60.93 | 58.98 | 60.76 | 768,821 | +1.64(+2.78%) |
Jul 17, 2013 | 59.54 | 59.61 | 58.62 | 59.12 | 266,301 | -0.04(-0.06%) |
Jul 16, 2013 | 59.77 | 59.90 | 58.97 | 59.15 | 302,291 | -0.57(-0.95%) |
Jul 15, 2013 | 60.11 | 60.45 | 59.62 | 59.72 | 480,972 | -0.23(-0.38%) |
Jul 12, 2013 | 60.02 | 60.51 | 59.46 | 59.95 | 567,401 | -0.18(-0.31%) |
Jul 11, 2013 | 59.74 | 60.22 | 59.36 | 60.13 | 503,843 | +1.79(+3.07%) |
Jul 10, 2013 | 58.07 | 58.45 | 57.74 | 58.34 | 318,796 | +0.21(+0.36%) |
Jul 09, 2013 | 58.18 | 58.62 | 57.92 | 58.13 | 497,987 | +0.38(+0.67%) |
Jul 08, 2013 | 58.30 | 58.46 | 57.48 | 57.74 | 396,256 | -0.24(-0.41%) |
Jul 05, 2013 | 57.45 | 58.01 | 56.71 | 57.98 | 287,259 | +0.85(+1.49%) |
Jul 03, 2013 | 56.69 | 57.71 | 56.55 | 57.13 | 299,212 | +0.17(+0.29%) |
Jul 02, 2013 | 57.11 | 57.68 | 56.68 | 56.96 | 355,054 | -0.22(-0.38%) |
Jul 01, 2013 | 56.83 | 57.84 | 56.54 | 57.18 | 522,221 | +0.72(+1.27%) |
Jun 28, 2013 | 56.61 | 56.88 | 56.14 | 56.46 | 461,412 | -0.42(-0.74%) |
Jun 27, 2013 | 55.92 | 57.08 | 55.41 | 56.88 | 436,378 | +1.47(+2.65%) |
Jun 26, 2013 | 54.84 | 55.73 | 54.64 | 55.41 | 617,116 | +1.09(+2.01%) |
Jun 25, 2013 | 54.02 | 54.73 | 54.01 | 54.32 | 662,892 | +1.05(+1.98%) |
Jun 24, 2013 | 52.32 | 53.65 | 51.68 | 53.27 | 772,965 | +0.19(+0.36%) |
Jun 21, 2013 | 53.07 | 53.80 | 51.89 | 53.07 | 1,147,802 | -0.26(-0.49%) |
Jun 20, 2013 | 55.07 | 55.21 | 53.26 | 53.34 | 760,864 | -2.41(-4.33%) |
Jun 19, 2013 | 56.75 | 57.01 | 55.60 | 55.75 | 300,857 | -1.04(-1.83%) |
Jun 18, 2013 | 56.49 | 57.03 | 56.09 | 56.79 | 470,535 | +0.45(+0.80%) |
Jun 17, 2013 | 56.34 | 56.96 | 55.94 | 56.33 | 342,916 | +0.55(+0.98%) |
Jun 14, 2013 | 55.05 | 55.99 | 55.05 | 55.79 | 314,558 | +0.27(+0.49%) |
Jun 13, 2013 | 55.03 | 55.81 | 54.87 | 55.52 | 596,046 | +0.47(+0.86%) |
Jun 12, 2013 | 55.60 | 55.63 | 54.82 | 55.04 | 385,376 | -0.13(-0.24%) |
Jun 11, 2013 | 55.37 | 55.92 | 54.83 | 55.18 | 350,043 | -1.02(-1.81%) |
Jun 10, 2013 | 56.08 | 56.36 | 54.95 | 56.19 | 409,699 | +0.29(+0.51%) |
Jun 07, 2013 | 55.66 | 56.07 | 54.93 | 55.91 | 329,464 | +0.51(+0.93%) |
Jun 06, 2013 | 54.41 | 55.52 | 54.28 | 55.39 | 550,386 | +0.90(+1.65%) |
Jun 05, 2013 | 54.79 | 55.30 | 54.31 | 54.50 | 398,251 | -0.37(-0.67%) |
Jun 04, 2013 | 55.32 | 56.12 | 54.64 | 54.86 | 463,332 | -0.44(-0.80%) |