Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.64 | 59.34 | 58.47 | 59.16 | 8,017,453 | -0.09(-0.14%) |
Sep 27, 2013 | 59.01 | 59.35 | 58.80 | 59.25 | 5,206,259 | -0.09(-0.14%) |
Sep 26, 2013 | 58.99 | 59.61 | 58.99 | 59.34 | 4,868,487 | +0.43(+0.73%) |
Sep 25, 2013 | 59.19 | 59.52 | 58.70 | 58.91 | 8,697,055 | -0.41(-0.68%) |
Sep 24, 2013 | 59.13 | 59.90 | 58.95 | 59.31 | 6,796,209 | +0.10(+0.17%) |
Sep 23, 2013 | 59.64 | 59.87 | 59.10 | 59.21 | 7,985,512 | -0.85(-1.42%) |
Sep 20, 2013 | 61.47 | 61.47 | 60.06 | 60.06 | 18,155,904 | -1.18(-1.92%) |
Sep 19, 2013 | 60.72 | 61.40 | 60.56 | 61.24 | 9,862,631 | +0.89(+1.47%) |
Sep 18, 2013 | 59.10 | 60.83 | 58.77 | 60.35 | 13,564,220 | +1.22(+2.07%) |
Sep 17, 2013 | 59.00 | 59.40 | 58.95 | 59.13 | 8,735,657 | +0.20(+0.34%) |
Sep 16, 2013 | 59.43 | 59.47 | 58.66 | 58.92 | 10,332,464 | +0.34(+0.57%) |
Sep 13, 2013 | 58.76 | 58.82 | 58.38 | 58.59 | 6,267,068 | -0.23(-0.38%) |
Sep 12, 2013 | 58.64 | 59.08 | 58.48 | 58.81 | 8,806,971 | +0.28(+0.48%) |
Sep 11, 2013 | 58.24 | 58.59 | 57.85 | 58.53 | 8,256,926 | +0.34(+0.59%) |
Sep 10, 2013 | 57.69 | 58.23 | 57.52 | 58.19 | 8,250,135 | +0.80(+1.39%) |
Sep 09, 2013 | 56.93 | 57.56 | 56.86 | 57.39 | 7,326,716 | +0.69(+1.21%) |
Sep 06, 2013 | 57.37 | 57.38 | 56.33 | 56.71 | 12,780,765 | -0.23(-0.40%) |
Sep 05, 2013 | 57.78 | 57.89 | 56.82 | 56.93 | 14,070,843 | -0.90(-1.55%) |
Sep 04, 2013 | 57.71 | 58.12 | 57.52 | 57.83 | 10,554,907 | +0.19(+0.32%) |
Sep 03, 2013 | 58.37 | 58.70 | 57.47 | 57.64 | 9,964,002 | -0.16(-0.27%) |
Aug 30, 2013 | 58.29 | 58.30 | 57.56 | 57.80 | 8,159,714 | -0.43(-0.75%) |
Aug 29, 2013 | 58.17 | 58.71 | 58.04 | 58.23 | 7,221,625 | +0.02(+0.03%) |
Aug 28, 2013 | 57.50 | 58.44 | 57.43 | 58.22 | 9,065,461 | +0.71(+1.23%) |
Aug 27, 2013 | 58.08 | 58.37 | 57.38 | 57.51 | 10,631,484 | -1.02(-1.74%) |
Aug 26, 2013 | 57.29 | 59.09 | 57.28 | 58.53 | 13,353,846 | +1.20(+2.08%) |
Aug 23, 2013 | 57.54 | 57.57 | 56.73 | 57.33 | 9,978,957 | -0.09(-0.15%) |
Aug 22, 2013 | 57.35 | 57.57 | 56.91 | 57.42 | 8,600,094 | +0.21(+0.37%) |
Aug 21, 2013 | 57.88 | 58.45 | 56.98 | 57.21 | 13,892,652 | -0.43(-0.75%) |
Aug 20, 2013 | 58.36 | 60.14 | 57.15 | 57.64 | 21,933,818 | -0.71(-1.22%) |
Aug 19, 2013 | 58.58 | 59.31 | 58.34 | 58.36 | 11,809,515 | -0.13(-0.23%) |
Aug 16, 2013 | 58.34 | 59.24 | 58.14 | 58.49 | 11,777,643 | +0.19(+0.32%) |
Aug 15, 2013 | 59.34 | 59.44 | 58.09 | 58.30 | 17,563,844 | -1.78(-2.97%) |
Aug 14, 2013 | 61.42 | 61.48 | 59.89 | 60.09 | 11,143,260 | -1.55(-2.52%) |
Aug 13, 2013 | 61.41 | 61.80 | 60.59 | 61.64 | 8,954,116 | +0.19(+0.30%) |
Aug 12, 2013 | 61.00 | 61.72 | 60.97 | 61.45 | 4,943,533 | +0.18(+0.29%) |
Aug 09, 2013 | 61.83 | 61.87 | 60.93 | 61.28 | 6,829,653 | -0.83(-1.34%) |
Aug 08, 2013 | 61.63 | 62.25 | 61.37 | 62.11 | 5,748,907 | +0.94(+1.53%) |
Aug 07, 2013 | 61.73 | 61.74 | 60.99 | 61.17 | 6,859,080 | -0.95(-1.52%) |
Aug 06, 2013 | 61.78 | 62.33 | 61.10 | 62.11 | 7,991,769 | +0.30(+0.49%) |
Aug 05, 2013 | 62.04 | 62.04 | 61.59 | 61.81 | 4,611,795 | -0.44(-0.71%) |
Aug 02, 2013 | 61.02 | 62.46 | 60.91 | 62.25 | 7,687,356 | +1.23(+2.02%) |
Aug 01, 2013 | 61.70 | 62.05 | 61.00 | 61.02 | 8,669,578 | -0.30(-0.49%) |
Jul 31, 2013 | 61.06 | 61.87 | 61.06 | 61.32 | 7,623,017 | +0.33(+0.55%) |
Jul 30, 2013 | 61.43 | 61.51 | 60.93 | 60.99 | 6,203,300 | -0.05(-0.09%) |
Jul 29, 2013 | 61.02 | 61.28 | 60.81 | 61.04 | 6,674,449 | -0.05(-0.09%) |
Jul 26, 2013 | 60.85 | 61.59 | 60.72 | 61.10 | 7,188,083 | -0.19(-0.32%) |
Jul 25, 2013 | 62.14 | 62.15 | 60.44 | 61.29 | 12,845,947 | -0.99(-1.59%) |
Jul 24, 2013 | 62.42 | 62.44 | 61.75 | 62.28 | 6,204,613 | +0.06(+0.10%) |
Jul 23, 2013 | 62.18 | 62.44 | 61.97 | 62.22 | 6,425,749 | +0.15(+0.24%) |
Jul 22, 2013 | 62.04 | 62.12 | 61.49 | 62.08 | 7,678,213 | +0.09(+0.14%) |
Jul 19, 2013 | 62.04 | 62.17 | 61.62 | 61.99 | 7,586,041 | -0.10(-0.16%) |
Jul 18, 2013 | 62.33 | 62.42 | 62.04 | 62.09 | 6,827,292 | -0.42(-0.67%) |
Jul 17, 2013 | 62.66 | 63.03 | 62.38 | 62.51 | 6,147,527 | +0.26(+0.42%) |
Jul 16, 2013 | 62.39 | 62.61 | 61.95 | 62.25 | 6,485,929 | -0.14(-0.22%) |
Jul 15, 2013 | 62.56 | 62.97 | 62.21 | 62.39 | 6,497,400 | -0.11(-0.17%) |
Jul 12, 2013 | 62.01 | 62.66 | 62.01 | 62.49 | 6,674,113 | +0.53(+0.85%) |
Jul 11, 2013 | 62.28 | 62.60 | 61.75 | 61.97 | 8,823,491 | +0.36(+0.58%) |
Jul 10, 2013 | 61.82 | 61.84 | 61.00 | 61.61 | 7,037,897 | -0.23(-0.38%) |
Jul 09, 2013 | 61.72 | 62.19 | 61.67 | 61.84 | 6,428,302 | +0.37(+0.61%) |
Jul 08, 2013 | 60.96 | 61.72 | 60.94 | 61.47 | 7,799,405 | +0.72(+1.19%) |
Jul 05, 2013 | 60.45 | 60.96 | 60.06 | 60.75 | 6,433,345 | +0.43(+0.72%) |
Jul 03, 2013 | 59.74 | 60.52 | 59.69 | 60.31 | 3,911,178 | +0.33(+0.54%) |
Jul 02, 2013 | 59.97 | 60.46 | 59.72 | 59.99 | 8,876,857 | +0.34(+0.57%) |