Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 61.11 | 61.14 | 60.45 | 60.64 | 5,949,832 | -0.26(-0.43%) |
Aug 29, 2013 | 61.72 | 61.88 | 60.81 | 60.90 | 6,341,892 | -0.81(-1.31%) |
Aug 28, 2013 | 60.75 | 62.19 | 60.63 | 61.71 | 7,359,093 | +1.13(+1.86%) |
Aug 27, 2013 | 60.53 | 61.30 | 60.39 | 60.58 | 5,924,358 | -0.54(-0.89%) |
Aug 26, 2013 | 61.07 | 61.59 | 61.01 | 61.13 | 6,255,957 | +0.17(+0.28%) |
Aug 23, 2013 | 61.58 | 61.58 | 60.71 | 60.95 | 6,866,088 | -0.40(-0.66%) |
Aug 22, 2013 | 60.28 | 61.68 | 60.09 | 61.36 | 6,034,542 | +1.61(+2.70%) |
Aug 21, 2013 | 59.90 | 60.40 | 59.71 | 59.74 | 5,514,993 | -0.43(-0.71%) |
Aug 20, 2013 | 60.06 | 60.59 | 59.82 | 60.17 | 4,885,618 | +0.16(+0.26%) |
Aug 19, 2013 | 60.65 | 61.13 | 59.93 | 60.01 | 6,247,225 | -1.13(-1.84%) |
Aug 16, 2013 | 61.14 | 61.45 | 60.99 | 61.14 | 6,370,917 | -0.05(-0.09%) |
Aug 15, 2013 | 60.92 | 61.44 | 60.81 | 61.19 | 6,158,655 | -0.13(-0.21%) |
Aug 14, 2013 | 61.42 | 61.75 | 61.19 | 61.32 | 5,756,995 | -0.04(-0.07%) |
Aug 13, 2013 | 60.21 | 61.57 | 60.14 | 61.36 | 9,754,852 | +1.47(+2.45%) |
Aug 12, 2013 | 59.73 | 60.23 | 59.56 | 59.89 | 6,681,385 | -0.18(-0.30%) |
Aug 09, 2013 | 60.56 | 60.85 | 59.90 | 60.07 | 6,060,819 | -0.55(-0.91%) |
Aug 08, 2013 | 60.88 | 61.22 | 60.54 | 60.63 | 5,347,133 | +0.13(+0.22%) |
Aug 07, 2013 | 60.93 | 61.05 | 60.01 | 60.49 | 9,504,761 | -0.87(-1.42%) |
Aug 06, 2013 | 61.74 | 61.92 | 61.27 | 61.36 | 6,966,387 | -0.50(-0.81%) |
Aug 05, 2013 | 61.85 | 61.95 | 61.16 | 61.86 | 5,408,002 | +0.00(+0.00%) |
Aug 02, 2013 | 62.31 | 62.39 | 61.61 | 61.86 | 7,883,139 | -0.49(-0.79%) |
Aug 01, 2013 | 61.46 | 62.47 | 61.46 | 62.36 | 9,386,373 | +1.66(+2.73%) |
Jul 31, 2013 | 61.19 | 61.30 | 60.54 | 60.70 | 6,745,589 | -0.07(-0.12%) |
Jul 30, 2013 | 60.81 | 61.11 | 60.63 | 60.77 | 6,890,447 | +0.21(+0.35%) |
Jul 29, 2013 | 60.54 | 60.84 | 60.30 | 60.57 | 6,521,529 | -0.57(-0.93%) |
Jul 26, 2013 | 61.40 | 61.40 | 60.57 | 61.13 | 6,756,356 | -0.49(-0.80%) |
Jul 25, 2013 | 61.59 | 62.16 | 61.21 | 61.63 | 7,822,349 | -0.21(-0.34%) |
Jul 24, 2013 | 62.49 | 62.54 | 61.45 | 61.83 | 7,205,905 | -0.54(-0.86%) |
Jul 23, 2013 | 62.59 | 63.04 | 62.24 | 62.37 | 9,201,404 | -0.18(-0.29%) |
Jul 22, 2013 | 61.72 | 63.45 | 61.75 | 62.55 | 15,004,303 | +0.80(+1.29%) |
Jul 19, 2013 | 60.61 | 62.36 | 60.37 | 61.75 | 23,363,528 | +3.18(+5.43%) |
Jul 18, 2013 | 58.04 | 58.85 | 58.04 | 58.57 | 8,228,806 | +0.70(+1.21%) |
Jul 17, 2013 | 57.29 | 58.04 | 57.29 | 57.87 | 8,934,380 | +0.76(+1.33%) |
Jul 16, 2013 | 57.61 | 57.86 | 56.68 | 57.11 | 8,089,920 | -0.37(-0.65%) |
Jul 15, 2013 | 57.35 | 57.70 | 57.01 | 57.48 | 5,263,254 | +0.13(+0.23%) |
Jul 12, 2013 | 57.04 | 57.38 | 56.98 | 57.35 | 5,718,838 | +0.16(+0.27%) |
Jul 11, 2013 | 57.53 | 57.63 | 56.73 | 57.19 | 6,551,630 | +0.34(+0.59%) |
Jul 10, 2013 | 57.00 | 57.12 | 56.69 | 56.86 | 6,155,651 | -0.27(-0.47%) |
Jul 09, 2013 | 56.15 | 57.31 | 55.82 | 57.12 | 9,600,803 | +1.31(+2.34%) |
Jul 08, 2013 | 55.69 | 56.14 | 55.46 | 55.82 | 7,312,982 | +0.52(+0.94%) |
Jul 05, 2013 | 54.80 | 55.51 | 54.47 | 55.30 | 5,351,715 | +0.81(+1.48%) |
Jul 03, 2013 | 54.10 | 54.59 | 53.61 | 54.49 | 4,223,408 | +0.30(+0.55%) |
Jul 02, 2013 | 54.71 | 54.71 | 53.92 | 54.19 | 6,608,123 | -0.13(-0.23%) |
Jul 01, 2013 | 53.88 | 54.74 | 53.70 | 54.32 | 8,620,210 | +0.84(+1.56%) |
Jun 28, 2013 | 53.59 | 53.95 | 53.44 | 53.48 | 10,051,208 | -0.20(-0.38%) |
Jun 27, 2013 | 53.83 | 54.14 | 53.62 | 53.68 | 7,973,599 | +0.09(+0.17%) |
Jun 26, 2013 | 54.20 | 54.28 | 53.45 | 53.59 | 6,966,920 | -0.21(-0.39%) |
Jun 25, 2013 | 53.77 | 54.48 | 53.64 | 53.80 | 8,970,613 | +0.63(+1.19%) |
Jun 24, 2013 | 53.62 | 53.72 | 52.43 | 53.17 | 10,697,721 | -1.19(-2.18%) |
Jun 21, 2013 | 54.32 | 54.58 | 53.59 | 54.36 | 13,111,654 | +0.51(+0.96%) |
Jun 20, 2013 | 54.19 | 54.33 | 53.59 | 53.84 | 11,949,740 | -0.94(-1.72%) |
Jun 19, 2013 | 55.42 | 55.82 | 54.78 | 54.78 | 8,484,482 | -0.57(-1.02%) |
Jun 18, 2013 | 54.62 | 55.68 | 54.53 | 55.35 | 7,616,189 | +0.79(+1.45%) |
Jun 17, 2013 | 54.04 | 54.80 | 54.04 | 54.56 | 7,203,959 | +1.12(+2.09%) |
Jun 14, 2013 | 54.12 | 54.24 | 53.40 | 53.44 | 6,617,741 | -0.64(-1.19%) |
Jun 13, 2013 | 53.07 | 54.16 | 52.99 | 54.08 | 9,111,446 | +1.13(+2.13%) |
Jun 12, 2013 | 53.84 | 53.88 | 52.90 | 52.95 | 8,382,313 | -0.37(-0.69%) |
Jun 11, 2013 | 54.01 | 54.19 | 53.22 | 53.32 | 11,486,375 | -1.39(-2.54%) |
Jun 10, 2013 | 55.31 | 55.52 | 54.56 | 54.71 | 8,392,498 | -0.47(-0.85%) |
Jun 07, 2013 | 55.26 | 55.49 | 54.70 | 55.18 | 8,983,210 | +0.47(+0.86%) |
Jun 06, 2013 | 53.83 | 54.71 | 53.59 | 54.71 | 9,770,248 | +0.84(+1.55%) |
Jun 05, 2013 | 54.18 | 54.56 | 53.81 | 53.87 | 10,048,151 | -0.50(-0.92%) |
Jun 04, 2013 | 54.59 | 54.90 | 54.16 | 54.37 | 12,662,819 | -0.30(-0.55%) |