Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 63.90 | 64.08 | 63.50 | 64.01 | 5,845,959 | -0.63(-0.97%) |
Sep 27, 2013 | 64.24 | 64.67 | 63.84 | 64.64 | 6,188,546 | +0.60(+0.94%) |
Sep 26, 2013 | 64.15 | 64.60 | 63.68 | 64.04 | 7,480,251 | +0.46(+0.72%) |
Sep 25, 2013 | 63.78 | 63.84 | 63.22 | 63.58 | 5,602,115 | +0.08(+0.12%) |
Sep 24, 2013 | 62.56 | 63.97 | 62.54 | 63.50 | 5,574,010 | +0.98(+1.56%) |
Sep 23, 2013 | 62.36 | 62.71 | 62.22 | 62.52 | 6,567,515 | -0.13(-0.21%) |
Sep 20, 2013 | 63.11 | 63.22 | 62.65 | 62.65 | 6,970,566 | -0.38(-0.60%) |
Sep 19, 2013 | 63.26 | 63.56 | 62.82 | 63.03 | 4,361,777 | -0.14(-0.22%) |
Sep 18, 2013 | 62.33 | 63.54 | 62.13 | 63.17 | 5,521,933 | +0.91(+1.46%) |
Sep 17, 2013 | 61.46 | 62.54 | 61.37 | 62.26 | 4,021,451 | +0.89(+1.45%) |
Sep 16, 2013 | 61.79 | 61.88 | 61.24 | 61.37 | 6,140,335 | +0.13(+0.21%) |
Sep 13, 2013 | 62.47 | 63.55 | 61.10 | 61.24 | 13,597,150 | -1.04(-1.67%) |
Sep 12, 2013 | 61.96 | 62.70 | 61.80 | 62.28 | 5,515,536 | +0.13(+0.21%) |
Sep 11, 2013 | 61.35 | 62.15 | 61.27 | 62.15 | 3,474,977 | +0.79(+1.29%) |
Sep 10, 2013 | 61.41 | 61.58 | 60.75 | 61.35 | 4,028,473 | -0.03(-0.04%) |
Sep 09, 2013 | 60.90 | 61.48 | 60.89 | 61.38 | 3,874,774 | +0.48(+0.79%) |
Sep 06, 2013 | 61.27 | 61.43 | 60.64 | 60.90 | 3,637,284 | -0.07(-0.11%) |
Sep 05, 2013 | 60.95 | 61.42 | 60.88 | 60.97 | 2,931,929 | -0.02(-0.03%) |
Sep 04, 2013 | 60.01 | 61.32 | 59.94 | 60.99 | 5,161,068 | +0.88(+1.47%) |
Sep 03, 2013 | 60.43 | 60.46 | 59.59 | 60.11 | 3,625,727 | +0.18(+0.29%) |
Aug 30, 2013 | 60.99 | 61.06 | 59.75 | 59.93 | 4,433,965 | +0.00(+0.00%) |
Aug 29, 2013 | 59.80 | 60.52 | 59.75 | 59.93 | 5,339,960 | +0.03(+0.05%) |
Aug 28, 2013 | 59.36 | 60.30 | 59.36 | 59.90 | 4,049,707 | +0.56(+0.94%) |
Aug 27, 2013 | 59.33 | 59.79 | 59.18 | 59.35 | 4,448,146 | -0.39(-0.65%) |
Aug 26, 2013 | 60.01 | 60.45 | 59.68 | 59.73 | 4,302,080 | -0.17(-0.28%) |
Aug 23, 2013 | 58.65 | 60.06 | 58.52 | 59.90 | 5,679,232 | +1.39(+2.38%) |
Aug 22, 2013 | 58.10 | 58.97 | 57.98 | 58.51 | 3,620,858 | +0.50(+0.87%) |
Aug 21, 2013 | 58.14 | 58.49 | 57.69 | 58.01 | 6,386,933 | -0.39(-0.66%) |
Aug 20, 2013 | 58.50 | 58.94 | 58.28 | 58.40 | 4,126,382 | -0.11(-0.19%) |
Aug 19, 2013 | 58.70 | 59.47 | 58.44 | 58.50 | 4,201,600 | -0.27(-0.46%) |
Aug 16, 2013 | 59.03 | 59.10 | 58.22 | 58.78 | 5,990,191 | -0.33(-0.55%) |
Aug 15, 2013 | 59.34 | 59.46 | 58.91 | 59.10 | 5,074,093 | -0.47(-0.79%) |
Aug 14, 2013 | 59.74 | 59.99 | 59.39 | 59.57 | 4,741,633 | -0.13(-0.22%) |
Aug 13, 2013 | 60.01 | 60.01 | 59.65 | 59.70 | 6,284,817 | -0.29(-0.48%) |
Aug 12, 2013 | 59.69 | 60.07 | 59.46 | 59.99 | 4,472,067 | +0.01(+0.01%) |
Aug 09, 2013 | 59.94 | 60.49 | 59.73 | 59.98 | 5,283,298 | -0.14(-0.23%) |
Aug 08, 2013 | 59.85 | 60.34 | 59.21 | 60.11 | 5,854,682 | +0.41(+0.68%) |
Aug 07, 2013 | 59.78 | 60.00 | 59.53 | 59.71 | 4,459,763 | -0.20(-0.34%) |
Aug 06, 2013 | 59.97 | 60.30 | 59.66 | 59.91 | 4,702,137 | +0.02(+0.03%) |
Aug 05, 2013 | 60.37 | 60.40 | 59.84 | 59.89 | 5,343,026 | -0.52(-0.87%) |
Aug 02, 2013 | 60.93 | 61.12 | 60.10 | 60.41 | 5,246,912 | -0.63(-1.03%) |
Aug 01, 2013 | 60.91 | 61.21 | 60.54 | 61.05 | 5,005,288 | +0.54(+0.90%) |
Jul 31, 2013 | 60.14 | 61.01 | 59.90 | 60.50 | 7,789,637 | +0.50(+0.83%) |
Jul 30, 2013 | 61.42 | 61.52 | 58.51 | 60.01 | 11,973,035 | -1.47(-2.39%) |
Jul 29, 2013 | 61.64 | 61.65 | 60.76 | 61.47 | 5,604,725 | -0.18(-0.30%) |
Jul 26, 2013 | 61.36 | 61.76 | 61.00 | 61.66 | 3,650,391 | -0.20(-0.33%) |
Jul 25, 2013 | 61.64 | 61.98 | 61.27 | 61.86 | 3,397,589 | +0.03(+0.05%) |
Jul 24, 2013 | 62.61 | 62.69 | 61.41 | 61.83 | 4,426,310 | -0.70(-1.12%) |
Jul 23, 2013 | 62.53 | 62.96 | 62.37 | 62.53 | 3,964,332 | +0.04(+0.07%) |
Jul 22, 2013 | 62.72 | 62.91 | 62.24 | 62.49 | 3,675,117 | -0.08(-0.13%) |
Jul 19, 2013 | 62.26 | 62.78 | 61.77 | 62.57 | 5,916,853 | +0.56(+0.90%) |
Jul 18, 2013 | 61.28 | 62.28 | 61.24 | 62.01 | 4,177,763 | +0.97(+1.59%) |
Jul 17, 2013 | 61.01 | 61.30 | 60.74 | 61.04 | 3,629,019 | +0.12(+0.20%) |
Jul 16, 2013 | 61.58 | 61.76 | 60.29 | 60.92 | 6,101,490 | -0.58(-0.94%) |
Jul 15, 2013 | 61.27 | 61.80 | 60.81 | 61.49 | 3,968,637 | +0.20(+0.32%) |
Jul 12, 2013 | 61.30 | 61.41 | 60.79 | 61.30 | 5,890,089 | -0.14(-0.22%) |
Jul 11, 2013 | 61.45 | 61.64 | 60.77 | 61.43 | 5,706,399 | +0.77(+1.28%) |
Jul 10, 2013 | 61.26 | 61.29 | 60.55 | 60.66 | 6,729,828 | -0.45(-0.73%) |
Jul 09, 2013 | 62.13 | 62.29 | 60.87 | 61.11 | 7,701,102 | -0.61(-0.99%) |
Jul 08, 2013 | 62.20 | 62.64 | 61.51 | 61.72 | 4,464,740 | +0.01(+0.01%) |
Jul 05, 2013 | 61.18 | 61.89 | 60.71 | 61.71 | 3,479,140 | +0.73(+1.19%) |
Jul 03, 2013 | 61.22 | 61.28 | 60.49 | 60.98 | 3,586,107 | -0.55(-0.89%) |
Jul 02, 2013 | 61.19 | 62.07 | 61.09 | 61.53 | 4,843,295 | +0.37(+0.61%) |