Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.06 | 60.37 | 59.59 | 59.88 | 2,840,907 | -0.02(-0.03%) |
Aug 29, 2013 | 60.53 | 60.74 | 59.74 | 59.90 | 2,560,661 | -0.90(-1.49%) |
Aug 28, 2013 | 59.84 | 61.51 | 59.80 | 60.80 | 4,611,980 | +1.21(+2.03%) |
Aug 27, 2013 | 59.55 | 60.46 | 59.48 | 59.59 | 2,983,473 | -0.31(-0.52%) |
Aug 26, 2013 | 59.96 | 60.86 | 59.80 | 59.91 | 2,897,063 | +0.19(+0.31%) |
Aug 23, 2013 | 58.87 | 59.79 | 58.55 | 59.72 | 2,735,378 | +0.85(+1.44%) |
Aug 22, 2013 | 58.24 | 59.24 | 58.13 | 58.87 | 1,913,414 | +0.98(+1.69%) |
Aug 21, 2013 | 58.86 | 58.86 | 57.73 | 57.90 | 3,094,145 | -1.06(-1.80%) |
Aug 20, 2013 | 58.23 | 59.44 | 58.02 | 58.96 | 3,141,039 | +0.74(+1.26%) |
Aug 19, 2013 | 59.30 | 59.53 | 58.16 | 58.22 | 3,598,673 | -1.07(-1.80%) |
Aug 16, 2013 | 59.30 | 59.82 | 58.84 | 59.29 | 3,280,755 | -0.42(-0.70%) |
Aug 15, 2013 | 59.31 | 60.16 | 58.83 | 59.71 | 3,344,653 | +0.07(+0.12%) |
Aug 14, 2013 | 60.29 | 60.59 | 59.53 | 59.64 | 3,340,808 | -0.70(-1.16%) |
Aug 13, 2013 | 60.63 | 60.69 | 59.77 | 60.34 | 2,988,724 | -0.20(-0.33%) |
Aug 12, 2013 | 60.31 | 61.18 | 60.04 | 60.54 | 5,180,713 | -0.03(-0.05%) |
Aug 09, 2013 | 60.50 | 61.00 | 60.25 | 60.57 | 4,805,065 | +0.10(+0.16%) |
Aug 08, 2013 | 60.19 | 61.10 | 59.60 | 60.47 | 6,184,545 | +0.90(+1.51%) |
Aug 07, 2013 | 61.13 | 61.57 | 59.21 | 59.57 | 12,276,893 | +1.14(+1.96%) |
Aug 06, 2013 | 58.76 | 59.07 | 57.69 | 58.42 | 6,426,903 | -0.37(-0.62%) |
Aug 05, 2013 | 58.32 | 59.12 | 58.02 | 58.79 | 4,686,416 | +0.44(+0.75%) |
Aug 02, 2013 | 57.49 | 58.42 | 57.29 | 58.35 | 3,694,262 | +0.37(+0.63%) |
Aug 01, 2013 | 56.27 | 58.31 | 56.27 | 57.99 | 5,241,189 | +2.51(+4.52%) |
Jul 31, 2013 | 55.14 | 56.50 | 55.14 | 55.48 | 4,549,351 | +0.53(+0.96%) |
Jul 30, 2013 | 55.31 | 55.59 | 53.97 | 54.95 | 4,285,701 | -0.23(-0.42%) |
Jul 29, 2013 | 55.41 | 55.49 | 54.86 | 55.18 | 2,133,834 | -0.39(-0.71%) |
Jul 26, 2013 | 55.76 | 55.95 | 55.00 | 55.57 | 3,900,444 | -0.62(-1.11%) |
Jul 25, 2013 | 54.94 | 56.20 | 54.91 | 56.19 | 5,154,352 | +1.26(+2.29%) |
Jul 24, 2013 | 56.85 | 56.87 | 54.59 | 54.94 | 7,966,891 | -1.74(-3.07%) |
Jul 23, 2013 | 57.05 | 57.19 | 56.44 | 56.68 | 4,284,199 | -0.32(-0.57%) |
Jul 22, 2013 | 56.77 | 57.22 | 56.26 | 57.00 | 4,249,807 | +0.31(+0.55%) |
Jul 19, 2013 | 56.36 | 56.70 | 55.87 | 56.69 | 3,596,095 | +0.64(+1.14%) |
Jul 18, 2013 | 55.83 | 56.54 | 55.76 | 56.05 | 4,026,174 | +0.51(+0.92%) |
Jul 17, 2013 | 55.31 | 55.83 | 55.16 | 55.54 | 3,221,171 | +0.42(+0.76%) |
Jul 16, 2013 | 54.82 | 55.49 | 54.81 | 55.12 | 4,898,813 | +0.39(+0.71%) |
Jul 15, 2013 | 55.15 | 55.52 | 54.37 | 54.73 | 4,540,078 | -0.37(-0.68%) |
Jul 12, 2013 | 54.49 | 55.13 | 54.04 | 55.11 | 4,960,460 | +0.44(+0.81%) |
Jul 11, 2013 | 54.84 | 55.90 | 54.41 | 54.67 | 7,354,720 | +0.49(+0.90%) |
Jul 10, 2013 | 54.34 | 54.72 | 53.93 | 54.18 | 4,640,732 | +0.02(+0.04%) |
Jul 09, 2013 | 53.68 | 54.25 | 53.46 | 54.16 | 4,657,504 | +0.94(+1.76%) |
Jul 08, 2013 | 53.89 | 54.28 | 52.94 | 53.22 | 4,503,915 | -0.24(-0.46%) |
Jul 05, 2013 | 52.96 | 53.56 | 52.79 | 53.47 | 2,995,536 | +0.85(+1.61%) |
Jul 03, 2013 | 52.55 | 52.74 | 52.10 | 52.62 | 2,244,263 | +0.11(+0.22%) |
Jul 02, 2013 | 51.50 | 53.04 | 51.50 | 52.51 | 5,698,296 | +0.98(+1.90%) |
Jul 01, 2013 | 50.95 | 51.95 | 50.74 | 51.53 | 4,244,311 | +1.38(+2.76%) |
Jun 28, 2013 | 49.67 | 50.64 | 49.51 | 50.15 | 4,499,897 | +0.26(+0.51%) |
Jun 27, 2013 | 50.71 | 51.06 | 49.78 | 49.89 | 4,741,700 | -0.32(-0.64%) |
Jun 26, 2013 | 49.96 | 50.48 | 49.33 | 50.21 | 3,290,388 | +0.65(+1.31%) |
Jun 25, 2013 | 49.13 | 49.92 | 48.83 | 49.56 | 4,521,674 | +1.04(+2.15%) |
Jun 24, 2013 | 49.08 | 49.22 | 48.00 | 48.52 | 5,201,230 | -1.14(-2.29%) |
Jun 21, 2013 | 50.36 | 50.42 | 48.96 | 49.66 | 6,286,401 | -0.22(-0.45%) |
Jun 20, 2013 | 50.92 | 50.99 | 49.43 | 49.88 | 5,777,203 | -1.75(-3.39%) |
Jun 19, 2013 | 51.40 | 52.55 | 51.33 | 51.63 | 4,476,012 | +0.22(+0.42%) |
Jun 18, 2013 | 50.84 | 51.78 | 50.70 | 51.42 | 3,679,357 | +0.64(+1.27%) |
Jun 17, 2013 | 50.72 | 51.16 | 50.33 | 50.77 | 3,124,011 | +0.61(+1.21%) |
Jun 14, 2013 | 50.88 | 50.88 | 49.94 | 50.17 | 3,528,767 | -0.61(-1.19%) |
Jun 13, 2013 | 49.38 | 50.84 | 49.26 | 50.77 | 4,116,215 | +1.41(+2.85%) |
Jun 12, 2013 | 49.99 | 50.18 | 49.31 | 49.37 | 3,557,326 | +0.20(+0.40%) |
Jun 11, 2013 | 49.24 | 49.63 | 48.84 | 49.17 | 3,669,008 | -0.96(-1.91%) |
Jun 10, 2013 | 50.39 | 50.50 | 49.94 | 50.12 | 2,013,445 | -0.40(-0.80%) |
Jun 07, 2013 | 49.92 | 50.89 | 49.58 | 50.53 | 2,935,901 | +0.78(+1.56%) |
Jun 06, 2013 | 49.09 | 49.75 | 48.56 | 49.75 | 3,929,841 | +0.81(+1.65%) |
Jun 05, 2013 | 50.14 | 50.26 | 48.93 | 48.94 | 3,795,345 | -1.39(-2.75%) |
Jun 04, 2013 | 50.07 | 50.51 | 49.63 | 50.33 | 4,665,613 | +0.16(+0.31%) |