Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 30, 2013 | 60.34 | 60.34 | 59.54 | 59.97 | 1,333,481 | -0.20(-0.33%) |
Aug 29, 2013 | 60.11 | 60.58 | 59.89 | 60.17 | 997,702 | +0.00(+0.00%) |
Aug 28, 2013 | 60.18 | 60.72 | 59.97 | 60.17 | 986,075 | -0.10(-0.17%) |
Aug 27, 2013 | 61.63 | 61.94 | 60.23 | 60.27 | 852,661 | -2.02(-3.25%) |
Aug 26, 2013 | 62.61 | 63.27 | 62.23 | 62.30 | 776,795 | -0.38(-0.60%) |
Aug 23, 2013 | 62.42 | 62.80 | 62.04 | 62.67 | 1,036,106 | +0.46(+0.74%) |
Aug 22, 2013 | 61.33 | 62.69 | 61.33 | 62.21 | 685,602 | +0.99(+1.61%) |
Aug 21, 2013 | 61.66 | 61.82 | 60.84 | 61.22 | 814,295 | -0.51(-0.83%) |
Aug 20, 2013 | 61.55 | 62.07 | 61.16 | 61.74 | 521,712 | +0.20(+0.33%) |
Aug 19, 2013 | 61.92 | 62.10 | 61.32 | 61.54 | 817,246 | -0.29(-0.47%) |
Aug 16, 2013 | 61.82 | 62.57 | 61.64 | 61.83 | 587,308 | +0.07(+0.11%) |
Aug 15, 2013 | 62.37 | 62.47 | 61.43 | 61.76 | 879,167 | -1.28(-2.03%) |
Aug 14, 2013 | 63.32 | 63.59 | 63.01 | 63.04 | 924,096 | -0.24(-0.37%) |
Aug 13, 2013 | 63.82 | 63.95 | 63.10 | 63.27 | 1,332,181 | -0.40(-0.63%) |
Aug 12, 2013 | 62.11 | 63.89 | 61.96 | 63.68 | 1,687,953 | +1.47(+2.36%) |
Aug 09, 2013 | 61.90 | 62.58 | 61.84 | 62.21 | 776,243 | +0.32(+0.52%) |
Aug 08, 2013 | 60.91 | 62.26 | 60.84 | 61.89 | 1,518,427 | +1.38(+2.28%) |
Aug 07, 2013 | 60.47 | 60.67 | 59.84 | 60.51 | 1,407,471 | -0.04(-0.07%) |
Aug 06, 2013 | 61.52 | 61.75 | 60.30 | 60.55 | 2,392,703 | -0.99(-1.60%) |
Aug 05, 2013 | 61.30 | 62.54 | 61.07 | 61.54 | 2,101,334 | +0.37(+0.60%) |
Aug 02, 2013 | 60.34 | 61.28 | 60.10 | 61.17 | 1,386,626 | +0.64(+1.05%) |
Aug 01, 2013 | 60.79 | 61.49 | 60.32 | 60.54 | 1,685,245 | +0.11(+0.19%) |
Jul 31, 2013 | 60.09 | 61.62 | 59.77 | 60.42 | 3,201,964 | +0.59(+0.99%) |
Jul 30, 2013 | 59.46 | 60.06 | 58.97 | 59.83 | 1,676,597 | +0.79(+1.33%) |
Jul 29, 2013 | 58.49 | 59.55 | 58.42 | 59.04 | 976,674 | -0.10(-0.16%) |
Jul 26, 2013 | 58.47 | 59.43 | 57.83 | 59.14 | 2,105,685 | +1.61(+2.79%) |
Jul 25, 2013 | 57.71 | 57.91 | 57.05 | 57.53 | 787,826 | -0.34(-0.59%) |
Jul 24, 2013 | 58.59 | 58.88 | 57.67 | 57.88 | 854,301 | -0.17(-0.30%) |
Jul 23, 2013 | 58.30 | 58.63 | 57.91 | 58.05 | 888,892 | -0.15(-0.25%) |
Jul 22, 2013 | 57.99 | 58.24 | 57.53 | 58.20 | 961,724 | +0.61(+1.06%) |
Jul 19, 2013 | 57.36 | 57.66 | 56.85 | 57.59 | 563,628 | +0.23(+0.40%) |
Jul 18, 2013 | 56.69 | 57.88 | 56.66 | 57.36 | 960,821 | +0.99(+1.75%) |
Jul 17, 2013 | 56.04 | 56.49 | 56.04 | 56.37 | 725,111 | +0.78(+1.40%) |
Jul 16, 2013 | 56.68 | 56.78 | 55.08 | 55.60 | 1,008,367 | -0.80(-1.42%) |
Jul 15, 2013 | 56.59 | 56.92 | 56.36 | 56.40 | 644,723 | -0.06(-0.11%) |
Jul 12, 2013 | 56.34 | 56.82 | 56.26 | 56.46 | 537,080 | +0.17(+0.29%) |
Jul 11, 2013 | 56.71 | 56.85 | 56.27 | 56.30 | 1,021,213 | +0.61(+1.10%) |
Jul 10, 2013 | 55.44 | 55.82 | 55.42 | 55.69 | 716,017 | +0.24(+0.44%) |
Jul 09, 2013 | 55.40 | 55.91 | 55.35 | 55.44 | 805,277 | +0.44(+0.79%) |
Jul 08, 2013 | 54.62 | 55.34 | 54.52 | 55.01 | 879,603 | +0.77(+1.42%) |
Jul 05, 2013 | 53.80 | 54.55 | 53.68 | 54.24 | 736,296 | +0.86(+1.62%) |
Jul 03, 2013 | 53.13 | 53.79 | 53.08 | 53.37 | 465,683 | -0.03(-0.07%) |
Jul 02, 2013 | 53.74 | 54.11 | 53.21 | 53.41 | 849,155 | -0.28(-0.52%) |
Jul 01, 2013 | 52.89 | 54.33 | 52.89 | 53.69 | 1,638,450 | +0.95(+1.80%) |
Jun 28, 2013 | 51.92 | 52.96 | 51.70 | 52.74 | 1,616,202 | +1.65(+3.23%) |
Jun 26, 2013 | 51.03 | 51.51 | 50.79 | 51.09 | 769,373 | +0.44(+0.86%) |
Jun 25, 2013 | 50.44 | 51.05 | 50.40 | 50.65 | 1,176,539 | +0.73(+1.47%) |
Jun 24, 2013 | 49.83 | 50.27 | 48.68 | 49.92 | 1,938,456 | -0.74(-1.46%) |
Jun 21, 2013 | 51.31 | 51.31 | 49.90 | 50.66 | 1,188,086 | -0.42(-0.82%) |
Jun 20, 2013 | 51.91 | 52.01 | 50.67 | 51.08 | 839,492 | -1.58(-3.00%) |
Jun 19, 2013 | 53.37 | 53.38 | 52.64 | 52.66 | 863,220 | -0.49(-0.92%) |
Jun 18, 2013 | 52.69 | 53.50 | 52.62 | 53.15 | 789,403 | +0.64(+1.21%) |
Jun 17, 2013 | 52.97 | 53.13 | 52.23 | 52.51 | 695,178 | -0.10(-0.18%) |
Jun 14, 2013 | 52.89 | 53.14 | 52.34 | 52.61 | 513,675 | -0.39(-0.74%) |
Jun 13, 2013 | 51.56 | 53.10 | 51.18 | 53.00 | 972,642 | +1.52(+2.95%) |
Jun 12, 2013 | 52.13 | 52.25 | 51.32 | 51.48 | 670,862 | +0.04(+0.08%) |
Jun 11, 2013 | 51.52 | 52.06 | 51.40 | 51.44 | 2,445,564 | -0.68(-1.31%) |
Jun 10, 2013 | 52.65 | 52.65 | 52.03 | 52.12 | 885,735 | -0.25(-0.48%) |
Jun 07, 2013 | 51.11 | 52.41 | 50.98 | 52.37 | 1,081,672 | +1.53(+3.00%) |
Jun 06, 2013 | 51.12 | 51.39 | 50.39 | 50.84 | 718,809 | -0.21(-0.41%) |
Jun 05, 2013 | 51.53 | 51.80 | 50.64 | 51.05 | 695,330 | -0.79(-1.53%) |
Jun 04, 2013 | 52.41 | 52.62 | 51.66 | 51.85 | 897,705 | -0.48(-0.92%) |