Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 63.45 | 63.94 | 63.24 | 63.87 | 3,355,565 | +0.40(+0.63%) |
Sep 26, 2013 | 63.25 | 63.67 | 62.99 | 63.47 | 4,065,656 | +0.53(+0.84%) |
Sep 25, 2013 | 64.04 | 64.15 | 62.92 | 62.94 | 9,339,578 | -1.26(-1.96%) |
Sep 24, 2013 | 63.93 | 64.79 | 63.54 | 64.20 | 6,401,201 | +0.22(+0.35%) |
Sep 23, 2013 | 64.20 | 64.63 | 63.71 | 63.98 | 5,497,057 | -0.26(-0.40%) |
Sep 20, 2013 | 64.60 | 64.60 | 63.93 | 64.23 | 7,186,097 | -0.06(-0.09%) |
Sep 19, 2013 | 64.80 | 65.10 | 64.17 | 64.29 | 5,423,180 | -0.12(-0.18%) |
Sep 18, 2013 | 63.60 | 64.49 | 63.36 | 64.41 | 4,971,572 | +0.79(+1.25%) |
Sep 17, 2013 | 63.07 | 63.77 | 62.90 | 63.62 | 5,134,090 | +0.77(+1.22%) |
Sep 16, 2013 | 62.88 | 63.12 | 62.63 | 62.85 | 7,482,030 | +0.43(+0.69%) |
Sep 13, 2013 | 62.46 | 62.74 | 62.26 | 62.42 | 6,502,002 | -0.10(-0.17%) |
Sep 12, 2013 | 61.99 | 62.97 | 61.31 | 62.53 | 11,551,412 | +0.85(+1.38%) |
Sep 11, 2013 | 61.12 | 62.12 | 60.40 | 61.68 | 8,044,410 | +0.65(+1.07%) |
Sep 10, 2013 | 60.32 | 61.08 | 60.29 | 61.03 | 7,628,588 | +1.04(+1.73%) |
Sep 09, 2013 | 59.76 | 60.03 | 59.53 | 59.99 | 6,526,279 | +0.35(+0.59%) |
Sep 06, 2013 | 59.20 | 59.92 | 58.74 | 59.63 | 6,271,287 | +0.71(+1.21%) |
Sep 05, 2013 | 58.36 | 59.16 | 58.31 | 58.92 | 4,059,090 | +0.52(+0.90%) |
Sep 04, 2013 | 58.40 | 58.79 | 57.84 | 58.39 | 4,281,488 | -0.00(-0.01%) |
Sep 03, 2013 | 57.33 | 58.53 | 57.18 | 58.40 | 12,150,571 | +1.63(+2.87%) |
Aug 30, 2013 | 57.51 | 57.60 | 56.54 | 56.77 | 6,536,325 | -0.61(-1.06%) |
Aug 29, 2013 | 57.19 | 57.93 | 57.18 | 57.38 | 5,320,735 | +0.18(+0.32%) |
Aug 28, 2013 | 56.75 | 57.44 | 56.71 | 57.20 | 6,291,902 | +0.25(+0.44%) |
Aug 27, 2013 | 56.97 | 57.38 | 56.75 | 56.94 | 5,880,777 | -0.68(-1.18%) |
Aug 26, 2013 | 58.61 | 58.61 | 57.56 | 57.62 | 6,260,847 | -1.02(-1.75%) |
Aug 23, 2013 | 58.27 | 58.69 | 57.89 | 58.65 | 4,919,357 | +0.47(+0.81%) |
Aug 22, 2013 | 58.36 | 58.36 | 57.78 | 58.18 | 4,183,837 | +0.17(+0.29%) |
Aug 21, 2013 | 58.04 | 58.79 | 57.89 | 58.01 | 9,919,584 | -0.29(-0.50%) |
Aug 20, 2013 | 58.18 | 58.55 | 57.98 | 58.30 | 3,186,855 | +0.24(+0.41%) |
Aug 19, 2013 | 58.00 | 58.64 | 57.84 | 58.06 | 4,142,916 | +0.16(+0.27%) |
Aug 16, 2013 | 57.92 | 58.47 | 57.74 | 57.91 | 5,160,566 | -0.05(-0.09%) |
Aug 15, 2013 | 58.44 | 58.52 | 57.67 | 57.96 | 5,671,553 | -1.05(-1.78%) |
Aug 14, 2013 | 59.54 | 59.68 | 58.83 | 59.01 | 4,204,815 | -0.31(-0.53%) |
Aug 13, 2013 | 59.65 | 59.65 | 59.03 | 59.32 | 3,460,690 | +0.24(+0.41%) |
Aug 12, 2013 | 59.91 | 59.91 | 58.94 | 59.08 | 5,594,303 | -0.68(-1.13%) |
Aug 09, 2013 | 60.64 | 60.64 | 59.73 | 59.76 | 4,221,405 | -0.74(-1.22%) |
Aug 08, 2013 | 60.80 | 60.89 | 60.09 | 60.50 | 4,837,879 | -0.04(-0.07%) |
Aug 07, 2013 | 61.17 | 61.17 | 60.42 | 60.54 | 6,235,748 | -0.72(-1.17%) |
Aug 06, 2013 | 60.16 | 61.54 | 59.94 | 61.26 | 8,670,910 | +1.08(+1.80%) |
Aug 05, 2013 | 60.06 | 60.50 | 59.99 | 60.18 | 6,275,686 | -0.29(-0.48%) |
Aug 02, 2013 | 60.35 | 60.61 | 59.99 | 60.47 | 7,175,165 | -0.08(-0.13%) |
Aug 01, 2013 | 57.96 | 60.85 | 57.96 | 60.55 | 32,399,988 | +3.35(+5.86%) |
Jul 31, 2013 | 58.50 | 58.66 | 53.11 | 57.20 | 42,799,792 | +0.86(+1.53%) |
Jul 30, 2013 | 56.17 | 56.57 | 56.11 | 56.33 | 6,435,620 | +0.41(+0.74%) |
Jul 29, 2013 | 56.10 | 56.29 | 55.69 | 55.92 | 3,487,038 | -0.11(-0.19%) |
Jul 26, 2013 | 55.88 | 56.18 | 55.54 | 56.03 | 4,107,142 | -0.08(-0.14%) |
Jul 25, 2013 | 55.66 | 56.38 | 55.65 | 56.11 | 7,768,484 | +0.75(+1.35%) |
Jul 24, 2013 | 56.05 | 56.20 | 55.23 | 55.36 | 8,275,232 | -0.66(-1.17%) |
Jul 23, 2013 | 56.56 | 56.66 | 55.98 | 56.01 | 4,962,989 | -0.43(-0.76%) |
Jul 22, 2013 | 55.78 | 56.56 | 55.55 | 56.45 | 5,723,597 | +0.87(+1.56%) |
Jul 19, 2013 | 56.09 | 56.29 | 55.51 | 55.58 | 8,795,165 | -0.34(-0.60%) |
Jul 18, 2013 | 55.83 | 56.27 | 55.69 | 55.91 | 3,722,460 | +0.47(+0.84%) |
Jul 17, 2013 | 54.61 | 55.60 | 54.60 | 55.45 | 9,840,946 | +0.20(+0.36%) |
Jul 16, 2013 | 55.85 | 56.01 | 55.21 | 55.25 | 4,977,166 | -0.57(-1.02%) |
Jul 15, 2013 | 56.13 | 56.20 | 55.64 | 55.81 | 4,599,328 | -0.28(-0.50%) |
Jul 12, 2013 | 56.27 | 56.37 | 55.86 | 56.10 | 4,801,848 | -0.20(-0.36%) |
Jul 11, 2013 | 55.90 | 56.35 | 55.50 | 56.30 | 4,965,669 | +0.95(+1.71%) |
Jul 10, 2013 | 55.60 | 55.75 | 55.02 | 55.35 | 5,689,648 | -0.25(-0.45%) |
Jul 09, 2013 | 55.61 | 55.87 | 55.20 | 55.60 | 6,321,453 | +0.40(+0.73%) |
Jul 08, 2013 | 55.94 | 56.46 | 55.19 | 55.20 | 7,527,146 | -0.54(-0.96%) |
Jul 05, 2013 | 55.27 | 55.74 | 54.89 | 55.74 | 5,836,099 | +0.89(+1.61%) |
Jul 03, 2013 | 54.25 | 54.99 | 54.25 | 54.85 | 2,603,418 | +0.29(+0.54%) |
Jul 02, 2013 | 54.45 | 55.11 | 54.25 | 54.56 | 5,989,021 | -0.01(-0.03%) |