Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 59.50 | 60.23 | 59.41 | 59.96 | 0 | +0.02(+0.03%) |
Sep 26, 2013 | 59.91 | 60.22 | 59.58 | 59.94 | 3,243,776 | +0.10(+0.17%) |
Sep 25, 2013 | 60.56 | 60.94 | 59.78 | 59.84 | 6,537,044 | -0.80(-1.32%) |
Sep 24, 2013 | 62.06 | 62.16 | 60.60 | 60.64 | 5,447,738 | -1.65(-2.65%) |
Sep 23, 2013 | 62.83 | 63.28 | 62.23 | 62.29 | 2,997,277 | -1.12(-1.77%) |
Sep 20, 2013 | 63.26 | 63.99 | 62.87 | 63.41 | 0 | +0.15(+0.24%) |
Sep 19, 2013 | 63.13 | 63.81 | 62.93 | 63.26 | 3,779,341 | +0.36(+0.57%) |
Sep 18, 2013 | 62.36 | 63.18 | 61.55 | 62.90 | 3,487,980 | +0.50(+0.80%) |
Sep 17, 2013 | 62.03 | 62.66 | 62.03 | 62.40 | 0 | +0.48(+0.78%) |
Sep 16, 2013 | 62.36 | 62.84 | 61.89 | 61.92 | 4,241,968 | +0.15(+0.24%) |
Sep 13, 2013 | 61.65 | 61.82 | 61.40 | 61.77 | 0 | +0.43(+0.70%) |
Sep 12, 2013 | 61.34 | 61.66 | 60.81 | 61.34 | 3,735,216 | -0.17(-0.28%) |
Sep 11, 2013 | 60.88 | 61.56 | 60.83 | 61.51 | 3,638,862 | +0.67(+1.10%) |
Sep 10, 2013 | 60.08 | 60.96 | 60.02 | 60.84 | 3,924,641 | +1.19(+1.99%) |
Sep 09, 2013 | 58.93 | 59.84 | 58.59 | 59.66 | 5,172,556 | +0.98(+1.68%) |
Sep 06, 2013 | 59.03 | 59.24 | 58.13 | 58.67 | 0 | -0.30(-0.51%) |
Sep 05, 2013 | 58.31 | 59.06 | 58.31 | 58.97 | 3,889,769 | +0.59(+1.01%) |
Sep 04, 2013 | 58.36 | 58.50 | 57.92 | 58.38 | 4,301,462 | -0.19(-0.32%) |
Sep 03, 2013 | 58.91 | 59.31 | 58.20 | 58.57 | 3,718,266 | +0.39(+0.67%) |
Aug 30, 2013 | 58.29 | 58.52 | 57.86 | 58.18 | 0 | -0.02(-0.03%) |
Aug 29, 2013 | 58.05 | 58.62 | 57.85 | 58.20 | 3,057,558 | -0.14(-0.24%) |
Aug 28, 2013 | 57.83 | 58.76 | 57.60 | 58.34 | 4,489,894 | +0.36(+0.62%) |
Aug 27, 2013 | 57.23 | 58.12 | 57.05 | 57.98 | 6,270,216 | +0.49(+0.85%) |
Aug 26, 2013 | 58.00 | 58.19 | 57.46 | 57.49 | 6,084,906 | -0.39(-0.67%) |
Aug 23, 2013 | 58.11 | 58.57 | 57.82 | 57.88 | 0 | -0.28(-0.48%) |
Aug 22, 2013 | 57.62 | 58.35 | 57.55 | 58.16 | 4,103,764 | +0.62(+1.08%) |
Aug 21, 2013 | 57.62 | 58.60 | 57.46 | 57.54 | 8,823,236 | -1.10(-1.88%) |
Aug 20, 2013 | 59.12 | 59.33 | 58.62 | 58.64 | 5,011,687 | -0.42(-0.71%) |
Aug 19, 2013 | 59.62 | 60.00 | 58.86 | 59.06 | 4,197,961 | -0.51(-0.86%) |
Aug 16, 2013 | 59.62 | 60.00 | 59.35 | 59.57 | 0 | -0.38(-0.63%) |
Aug 15, 2013 | 61.01 | 61.08 | 59.84 | 59.95 | 4,004,403 | -1.46(-2.38%) |
Aug 14, 2013 | 61.62 | 61.72 | 61.11 | 61.41 | 2,948,878 | -0.44(-0.71%) |
Aug 13, 2013 | 62.30 | 62.30 | 61.51 | 61.85 | 2,498,183 | -0.25(-0.40%) |
Aug 12, 2013 | 62.14 | 62.55 | 61.63 | 62.10 | 2,814,747 | -0.19(-0.31%) |
Aug 09, 2013 | 62.90 | 63.54 | 62.09 | 62.29 | 3,880,586 | -0.93(-1.47%) |
Aug 08, 2013 | 62.44 | 63.33 | 62.03 | 63.22 | 3,659,274 | +1.32(+2.13%) |
Aug 07, 2013 | 60.89 | 62.14 | 60.75 | 61.90 | 3,351,465 | +0.79(+1.29%) |
Aug 06, 2013 | 61.71 | 61.94 | 60.89 | 61.11 | 3,540,054 | -0.62(-1.00%) |
Aug 05, 2013 | 61.15 | 62.10 | 61.06 | 61.73 | 2,561,654 | +0.32(+0.52%) |
Aug 02, 2013 | 61.07 | 61.82 | 60.62 | 61.41 | 3,943,858 | -0.59(-0.95%) |
Aug 01, 2013 | 60.13 | 62.47 | 59.80 | 62.00 | 8,659,971 | -1.28(-2.02%) |
Jul 31, 2013 | 62.61 | 64.10 | 62.59 | 63.28 | 3,338,500 | +0.65(+1.04%) |
Jul 30, 2013 | 63.37 | 63.70 | 62.59 | 62.63 | 2,959,400 | -0.48(-0.76%) |
Jul 29, 2013 | 63.38 | 63.80 | 62.90 | 63.11 | 1,587,200 | -0.63(-0.99%) |
Jul 26, 2013 | 63.70 | 64.35 | 62.96 | 63.74 | 2,318,900 | -0.39(-0.61%) |
Jul 25, 2013 | 63.81 | 64.32 | 63.51 | 64.13 | 1,756,300 | +0.45(+0.71%) |
Jul 24, 2013 | 64.64 | 65.01 | 63.53 | 63.68 | 2,899,700 | -0.92(-1.42%) |
Jul 23, 2013 | 67.69 | 67.85 | 64.57 | 64.60 | 2,072,700 | -0.69(-1.06%) |
Jul 22, 2013 | 66.49 | 66.50 | 64.80 | 65.29 | 2,186,500 | +0.09(+0.14%) |
Jul 19, 2013 | 65.34 | 65.45 | 64.41 | 65.20 | 2,255,500 | +0.21(+0.32%) |
Jul 18, 2013 | 64.74 | 65.36 | 64.55 | 64.99 | 2,219,100 | +0.44(+0.68%) |
Jul 17, 2013 | 65.38 | 65.45 | 64.40 | 64.55 | 3,772,200 | -0.49(-0.75%) |
Jul 16, 2013 | 65.14 | 65.57 | 64.78 | 65.04 | 2,177,000 | -0.21(-0.32%) |
Jul 15, 2013 | 64.85 | 65.88 | 64.76 | 65.25 | 2,927,100 | +0.34(+0.52%) |
Jul 12, 2013 | 64.35 | 65.20 | 64.03 | 64.91 | 2,724,100 | +0.51(+0.79%) |
Jul 11, 2013 | 63.11 | 64.46 | 62.90 | 64.40 | 3,501,400 | +2.17(+3.49%) |
Jul 10, 2013 | 62.49 | 62.71 | 61.97 | 62.23 | 3,928,600 | -0.18(-0.29%) |
Jul 09, 2013 | 63.70 | 64.11 | 62.31 | 62.41 | 4,106,900 | -1.05(-1.65%) |
Jul 08, 2013 | 64.04 | 64.23 | 63.32 | 63.46 | 3,784,400 | -0.18(-0.28%) |
Jul 05, 2013 | 63.54 | 63.84 | 63.12 | 63.64 | 2,422,100 | +0.56(+0.89%) |
Jul 04, 2013 | 61.64 | 63.11 | 61.60 | 63.08 | 0 | +0.00(+0.00%) |
Jul 03, 2013 | 61.64 | 63.11 | 61.60 | 63.08 | 1,534,700 | +0.93(+1.50%) |
Jul 02, 2013 | 62.41 | 62.76 | 61.99 | 62.15 | 2,529,400 | -0.23(-0.37%) |