Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.95 | 65.80 | 64.78 | 65.44 | 3,402,097 | +0.09(+0.13%) |
Sep 27, 2013 | 65.53 | 65.68 | 65.00 | 65.35 | 3,337,619 | -0.39(-0.60%) |
Sep 26, 2013 | 65.30 | 65.75 | 65.23 | 65.75 | 3,817,699 | +0.57(+0.88%) |
Sep 25, 2013 | 65.31 | 65.48 | 64.93 | 65.18 | 3,552,033 | -0.19(-0.28%) |
Sep 24, 2013 | 65.32 | 65.88 | 65.20 | 65.36 | 4,020,392 | -0.02(-0.03%) |
Sep 23, 2013 | 65.55 | 65.60 | 64.72 | 65.38 | 4,459,257 | -0.19(-0.28%) |
Sep 20, 2013 | 65.69 | 65.98 | 65.48 | 65.57 | 7,429,362 | -0.11(-0.16%) |
Sep 19, 2013 | 65.14 | 65.93 | 65.04 | 65.68 | 4,385,317 | +0.52(+0.80%) |
Sep 18, 2013 | 64.45 | 65.25 | 64.28 | 65.15 | 5,609,527 | +0.77(+1.20%) |
Sep 17, 2013 | 64.19 | 64.60 | 63.92 | 64.38 | 3,289,186 | +0.21(+0.33%) |
Sep 16, 2013 | 64.39 | 64.75 | 64.12 | 64.17 | 4,874,532 | +0.67(+1.05%) |
Sep 13, 2013 | 63.58 | 63.74 | 63.34 | 63.50 | 2,168,506 | +0.05(+0.08%) |
Sep 12, 2013 | 63.64 | 63.94 | 63.39 | 63.45 | 3,054,809 | -0.11(-0.18%) |
Sep 11, 2013 | 63.09 | 63.68 | 62.98 | 63.56 | 3,859,016 | +0.49(+0.77%) |
Sep 10, 2013 | 62.73 | 63.17 | 62.64 | 63.08 | 3,931,643 | +0.67(+1.08%) |
Sep 09, 2013 | 62.25 | 62.50 | 62.20 | 62.40 | 2,886,265 | +0.27(+0.43%) |
Sep 06, 2013 | 62.35 | 62.58 | 61.64 | 62.14 | 2,599,022 | -0.04(-0.06%) |
Sep 05, 2013 | 61.98 | 62.50 | 61.92 | 62.17 | 1,995,872 | +0.19(+0.30%) |
Sep 04, 2013 | 61.64 | 62.31 | 61.51 | 61.99 | 3,048,333 | +0.42(+0.69%) |
Sep 03, 2013 | 61.76 | 61.95 | 61.38 | 61.57 | 2,780,609 | +0.27(+0.44%) |
Aug 30, 2013 | 61.42 | 61.54 | 61.01 | 61.29 | 3,451,096 | -0.09(-0.15%) |
Aug 29, 2013 | 61.22 | 62.00 | 61.12 | 61.39 | 2,127,469 | +0.05(+0.08%) |
Aug 28, 2013 | 61.46 | 61.66 | 61.30 | 61.34 | 2,742,792 | -0.14(-0.23%) |
Aug 27, 2013 | 61.93 | 62.00 | 61.31 | 61.48 | 4,782,136 | -0.97(-1.56%) |
Aug 26, 2013 | 62.42 | 62.98 | 62.42 | 62.45 | 3,096,957 | +0.02(+0.03%) |
Aug 23, 2013 | 62.25 | 62.63 | 62.22 | 62.43 | 2,526,492 | +0.15(+0.24%) |
Aug 22, 2013 | 61.67 | 62.53 | 61.59 | 62.28 | 4,011,158 | +0.62(+1.01%) |
Aug 21, 2013 | 61.78 | 62.02 | 61.52 | 61.66 | 5,835,729 | -0.15(-0.24%) |
Aug 20, 2013 | 61.67 | 62.13 | 61.53 | 61.81 | 3,079,128 | +0.16(+0.26%) |
Aug 19, 2013 | 61.46 | 61.77 | 61.41 | 61.65 | 3,745,322 | +0.02(+0.03%) |
Aug 16, 2013 | 61.48 | 61.94 | 61.47 | 61.63 | 3,941,353 | +0.06(+0.10%) |
Aug 15, 2013 | 61.80 | 61.82 | 61.16 | 61.57 | 6,668,099 | -0.62(-1.00%) |
Aug 14, 2013 | 62.21 | 62.43 | 62.11 | 62.19 | 3,424,706 | -0.18(-0.30%) |
Aug 13, 2013 | 62.48 | 62.58 | 62.13 | 62.37 | 3,350,338 | -0.04(-0.07%) |
Aug 12, 2013 | 62.21 | 62.53 | 62.15 | 62.42 | 3,038,639 | -0.03(-0.05%) |
Aug 09, 2013 | 62.67 | 62.78 | 62.27 | 62.45 | 2,570,639 | -0.22(-0.35%) |
Aug 08, 2013 | 62.71 | 62.92 | 62.45 | 62.67 | 2,853,484 | +0.17(+0.27%) |
Aug 07, 2013 | 62.35 | 62.57 | 62.13 | 62.49 | 2,868,507 | -0.05(-0.08%) |
Aug 06, 2013 | 62.45 | 63.07 | 62.39 | 62.54 | 3,724,725 | +0.06(+0.10%) |
Aug 05, 2013 | 62.32 | 62.77 | 62.30 | 62.48 | 2,934,013 | -0.04(-0.07%) |
Aug 02, 2013 | 62.33 | 62.57 | 62.15 | 62.52 | 3,176,941 | -0.09(-0.14%) |
Aug 01, 2013 | 62.13 | 62.93 | 62.13 | 62.61 | 4,150,739 | +0.88(+1.43%) |
Jul 31, 2013 | 61.43 | 62.32 | 61.43 | 61.73 | 4,761,814 | +0.28(+0.45%) |
Jul 30, 2013 | 61.82 | 62.03 | 61.37 | 61.45 | 4,487,738 | -0.28(-0.46%) |
Jul 29, 2013 | 61.69 | 61.90 | 61.61 | 61.73 | 3,917,584 | -0.13(-0.21%) |
Jul 26, 2013 | 61.47 | 61.95 | 61.34 | 61.86 | 3,967,341 | +0.11(+0.18%) |
Jul 25, 2013 | 61.81 | 62.00 | 61.37 | 61.75 | 4,486,381 | -0.11(-0.17%) |
Jul 24, 2013 | 62.47 | 62.62 | 61.80 | 61.85 | 5,231,569 | -0.38(-0.61%) |
Jul 23, 2013 | 62.37 | 62.58 | 61.62 | 62.23 | 4,417,570 | -0.07(-0.11%) |
Jul 22, 2013 | 62.59 | 62.67 | 62.16 | 62.30 | 4,142,790 | -0.33(-0.53%) |
Jul 19, 2013 | 62.52 | 62.64 | 62.15 | 62.64 | 4,465,449 | +0.16(+0.26%) |
Jul 18, 2013 | 61.67 | 62.80 | 61.60 | 62.47 | 6,683,122 | +0.88(+1.43%) |
Jul 17, 2013 | 61.46 | 61.72 | 61.34 | 61.59 | 3,900,662 | +0.45(+0.73%) |
Jul 16, 2013 | 60.80 | 61.20 | 60.62 | 61.14 | 5,839,058 | +0.36(+0.58%) |
Jul 15, 2013 | 60.90 | 61.38 | 60.77 | 60.79 | 8,710,130 | -0.46(-0.74%) |
Jul 12, 2013 | 61.58 | 62.22 | 60.79 | 61.24 | 21,565,552 | -3.79(-5.83%) |
Jul 11, 2013 | 64.89 | 65.27 | 64.76 | 65.03 | 4,846,669 | +0.86(+1.34%) |
Jul 10, 2013 | 63.74 | 64.74 | 63.59 | 64.17 | 5,126,634 | +0.36(+0.57%) |
Jul 09, 2013 | 63.04 | 64.74 | 63.04 | 63.81 | 7,952,267 | +0.98(+1.56%) |
Jul 08, 2013 | 62.58 | 63.14 | 62.47 | 62.83 | 4,011,107 | +0.58(+0.93%) |
Jul 05, 2013 | 61.64 | 62.38 | 61.61 | 62.25 | 2,810,188 | +0.98(+1.60%) |
Jul 03, 2013 | 61.40 | 61.50 | 61.04 | 61.27 | 1,720,128 | -0.32(-0.52%) |
Jul 02, 2013 | 61.78 | 62.21 | 61.35 | 61.59 | 2,992,386 | -0.31(-0.51%) |