Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 65.45 | 65.93 | 65.07 | 65.59 | 999,257 | -0.33(-0.50%) |
Sep 27, 2013 | 65.44 | 66.13 | 65.32 | 65.92 | 1,045,725 | -0.08(-0.12%) |
Sep 26, 2013 | 65.51 | 66.40 | 65.39 | 66.00 | 1,025,422 | +0.52(+0.79%) |
Sep 25, 2013 | 66.08 | 66.28 | 65.23 | 65.48 | 1,034,074 | -0.55(-0.83%) |
Sep 24, 2013 | 65.71 | 66.52 | 65.31 | 66.03 | 1,115,918 | +0.45(+0.69%) |
Sep 23, 2013 | 66.96 | 66.96 | 64.91 | 65.58 | 713,451 | -0.10(-0.15%) |
Sep 20, 2013 | 65.42 | 65.95 | 64.82 | 65.68 | 1,580,042 | +0.26(+0.40%) |
Sep 19, 2013 | 64.75 | 65.58 | 64.60 | 65.42 | 1,141,384 | +0.67(+1.03%) |
Sep 18, 2013 | 64.36 | 64.75 | 63.18 | 64.75 | 1,544,250 | +0.26(+0.40%) |
Sep 17, 2013 | 62.95 | 64.65 | 62.82 | 64.49 | 1,279,199 | +1.48(+2.35%) |
Sep 16, 2013 | 62.35 | 63.21 | 61.74 | 63.01 | 926,240 | +1.27(+2.06%) |
Sep 13, 2013 | 62.09 | 62.10 | 61.44 | 61.74 | 692,016 | -0.29(-0.47%) |
Sep 12, 2013 | 62.45 | 62.45 | 61.50 | 62.03 | 928,361 | -0.19(-0.31%) |
Sep 11, 2013 | 61.96 | 62.43 | 61.70 | 62.22 | 944,195 | +0.27(+0.44%) |
Sep 10, 2013 | 61.39 | 62.03 | 61.36 | 61.95 | 967,598 | +0.77(+1.26%) |
Sep 09, 2013 | 60.07 | 61.39 | 60.07 | 61.18 | 1,563,932 | +1.15(+1.92%) |
Sep 06, 2013 | 60.17 | 60.29 | 59.10 | 60.03 | 1,315,889 | +0.18(+0.30%) |
Sep 05, 2013 | 59.75 | 60.16 | 59.51 | 59.85 | 1,046,243 | +0.05(+0.08%) |
Sep 04, 2013 | 60.93 | 60.93 | 59.24 | 59.80 | 1,937,079 | -0.12(-0.20%) |
Sep 03, 2013 | 59.08 | 60.26 | 58.59 | 59.92 | 1,923,482 | +1.55(+2.66%) |
Aug 30, 2013 | 58.64 | 58.82 | 58.24 | 58.37 | 1,097,997 | -0.24(-0.41%) |
Aug 29, 2013 | 59.06 | 59.06 | 58.41 | 58.61 | 910,671 | -0.07(-0.12%) |
Aug 28, 2013 | 58.46 | 59.17 | 58.23 | 58.68 | 719,695 | +0.22(+0.38%) |
Aug 27, 2013 | 59.31 | 59.51 | 58.42 | 58.46 | 617,297 | -1.71(-2.84%) |
Aug 26, 2013 | 60.36 | 60.65 | 59.71 | 60.17 | 1,016,874 | +0.17(+0.28%) |
Aug 23, 2013 | 60.31 | 60.31 | 59.57 | 60.00 | 2,047,791 | -0.01(-0.02%) |
Aug 22, 2013 | 59.35 | 60.22 | 58.83 | 60.01 | 962,378 | +0.76(+1.28%) |
Aug 21, 2013 | 60.10 | 60.24 | 58.99 | 59.25 | 898,842 | -0.90(-1.50%) |
Aug 20, 2013 | 60.11 | 60.34 | 59.56 | 60.15 | 833,970 | +0.15(+0.25%) |
Aug 19, 2013 | 60.56 | 60.82 | 59.95 | 60.00 | 793,757 | -0.66(-1.09%) |
Aug 16, 2013 | 60.21 | 61.09 | 60.20 | 60.66 | 1,167,727 | +0.36(+0.60%) |
Aug 15, 2013 | 60.96 | 61.35 | 60.06 | 60.30 | 1,221,681 | -1.23(-2.00%) |
Aug 14, 2013 | 63.36 | 63.40 | 61.46 | 61.53 | 1,131,599 | -2.04(-3.21%) |
Aug 13, 2013 | 62.94 | 63.87 | 62.42 | 63.57 | 1,599,977 | +0.86(+1.37%) |
Aug 12, 2013 | 62.55 | 63.04 | 62.18 | 62.71 | 892,316 | -0.05(-0.08%) |
Aug 09, 2013 | 62.61 | 63.30 | 62.54 | 62.76 | 942,042 | -0.19(-0.30%) |
Aug 08, 2013 | 63.68 | 63.68 | 62.14 | 62.95 | 1,326,495 | +0.07(+0.11%) |
Aug 07, 2013 | 63.26 | 63.31 | 61.91 | 62.88 | 1,741,865 | -0.46(-0.73%) |
Aug 06, 2013 | 63.02 | 64.22 | 62.40 | 63.34 | 1,004,532 | +0.33(+0.52%) |
Aug 05, 2013 | 62.24 | 63.03 | 62.23 | 63.01 | 858,697 | +0.25(+0.40%) |
Aug 02, 2013 | 62.18 | 62.84 | 61.97 | 62.76 | 682,011 | +0.15(+0.24%) |
Aug 01, 2013 | 62.20 | 62.98 | 61.88 | 62.61 | 1,407,981 | +0.75(+1.21%) |
Jul 31, 2013 | 60.21 | 62.36 | 60.21 | 61.86 | 1,625,461 | +1.58(+2.62%) |
Jul 30, 2013 | 60.21 | 60.50 | 59.94 | 60.28 | 797,740 | +0.49(+0.82%) |
Jul 29, 2013 | 60.31 | 60.50 | 59.61 | 59.79 | 915,121 | -0.71(-1.17%) |
Jul 26, 2013 | 59.09 | 60.65 | 58.95 | 60.50 | 1,370,393 | +0.40(+0.67%) |
Jul 25, 2013 | 55.72 | 61.32 | 55.72 | 60.10 | 2,685,263 | +0.62(+1.04%) |
Jul 24, 2013 | 58.16 | 59.67 | 58.16 | 59.48 | 1,668,370 | +1.62(+2.80%) |
Jul 23, 2013 | 58.92 | 59.00 | 57.27 | 57.86 | 1,454,014 | -1.14(-1.93%) |
Jul 22, 2013 | 58.37 | 59.08 | 58.33 | 59.00 | 1,026,086 | +0.51(+0.87%) |
Jul 19, 2013 | 57.78 | 58.64 | 57.78 | 58.49 | 1,145,907 | +0.54(+0.93%) |
Jul 18, 2013 | 57.57 | 57.98 | 57.46 | 57.95 | 947,593 | +0.43(+0.75%) |
Jul 17, 2013 | 57.69 | 57.91 | 57.23 | 57.52 | 714,240 | -0.04(-0.07%) |
Jul 16, 2013 | 58.50 | 58.50 | 57.16 | 57.56 | 1,379,818 | -1.24(-2.11%) |
Jul 15, 2013 | 57.76 | 59.00 | 57.21 | 58.80 | 1,798,717 | +1.36(+2.37%) |
Jul 12, 2013 | 57.38 | 57.76 | 57.20 | 57.44 | 1,194,898 | -0.12(-0.21%) |
Jul 11, 2013 | 56.46 | 57.61 | 56.32 | 57.56 | 1,401,934 | +1.67(+2.99%) |
Jul 10, 2013 | 55.44 | 55.97 | 55.33 | 55.89 | 961,653 | +0.38(+0.68%) |
Jul 09, 2013 | 55.74 | 56.11 | 55.32 | 55.51 | 1,512,476 | -0.18(-0.32%) |
Jul 08, 2013 | 55.18 | 56.16 | 55.01 | 55.69 | 1,084,249 | +0.82(+1.49%) |
Jul 05, 2013 | 54.58 | 54.97 | 54.40 | 54.87 | 649,638 | +0.59(+1.09%) |
Jul 03, 2013 | 53.87 | 54.37 | 53.70 | 54.28 | 286,384 | +0.29(+0.54%) |
Jul 02, 2013 | 54.11 | 54.99 | 53.80 | 53.99 | 967,370 | -0.07(-0.13%) |