Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.99 | 62.36 | 61.86 | 62.10 | 1,311,879 | -0.42(-0.68%) |
Sep 27, 2013 | 62.51 | 62.60 | 62.36 | 62.52 | 724,356 | -0.28(-0.45%) |
Sep 26, 2013 | 62.72 | 63.03 | 62.59 | 62.80 | 577,057 | +0.20(+0.32%) |
Sep 25, 2013 | 62.90 | 62.93 | 62.56 | 62.61 | 799,150 | -0.23(-0.37%) |
Sep 24, 2013 | 63.02 | 63.21 | 62.77 | 62.84 | 938,864 | -0.26(-0.41%) |
Sep 23, 2013 | 63.28 | 63.35 | 62.90 | 63.09 | 1,349,405 | -0.25(-0.39%) |
Sep 20, 2013 | 63.92 | 63.92 | 63.30 | 63.34 | 386,704 | -0.44(-0.69%) |
Sep 19, 2013 | 64.08 | 64.09 | 63.72 | 63.78 | 3,066,799 | -0.11(-0.17%) |
Sep 18, 2013 | 63.10 | 64.06 | 63.01 | 63.89 | 904,859 | +0.75(+1.19%) |
Sep 17, 2013 | 62.89 | 63.19 | 62.89 | 63.14 | 1,692,203 | +0.27(+0.43%) |
Sep 16, 2013 | 63.18 | 63.18 | 62.76 | 62.86 | 1,800,332 | +0.28(+0.45%) |
Sep 13, 2013 | 62.48 | 62.64 | 62.39 | 62.58 | 310,123 | +0.16(+0.25%) |
Sep 12, 2013 | 62.56 | 62.62 | 62.35 | 62.43 | 305,377 | -0.12(-0.20%) |
Sep 11, 2013 | 62.24 | 62.55 | 62.19 | 62.55 | 895,485 | +0.16(+0.25%) |
Sep 10, 2013 | 62.32 | 62.39 | 62.15 | 62.39 | 648,831 | +0.51(+0.83%) |
Sep 09, 2013 | 61.53 | 61.94 | 61.53 | 61.88 | 746,410 | +0.55(+0.90%) |
Sep 06, 2013 | 61.53 | 61.68 | 60.78 | 61.33 | 2,168,850 | -0.01(-0.01%) |
Sep 05, 2013 | 61.40 | 61.49 | 61.30 | 61.34 | 496,272 | +0.07(+0.11%) |
Sep 04, 2013 | 60.84 | 61.39 | 60.77 | 61.27 | 544,404 | +0.50(+0.83%) |
Sep 03, 2013 | 61.07 | 61.20 | 60.58 | 60.77 | 4,590,214 | +0.21(+0.34%) |
Aug 30, 2013 | 60.85 | 60.85 | 60.41 | 60.56 | 1,338,111 | -0.18(-0.30%) |
Aug 29, 2013 | 60.61 | 61.13 | 60.58 | 60.74 | 505,857 | +0.03(+0.05%) |
Aug 28, 2013 | 60.46 | 60.92 | 60.41 | 60.71 | 1,806,925 | +0.24(+0.40%) |
Aug 27, 2013 | 60.79 | 61.11 | 60.40 | 60.47 | 1,893,210 | -0.94(-1.53%) |
Aug 26, 2013 | 61.68 | 61.89 | 61.38 | 61.41 | 845,068 | -0.22(-0.36%) |
Aug 23, 2013 | 61.66 | 61.72 | 61.34 | 61.63 | 2,451,980 | +0.27(+0.44%) |
Aug 22, 2013 | 61.07 | 61.48 | 61.07 | 61.36 | 1,277,166 | +0.41(+0.68%) |
Aug 21, 2013 | 61.19 | 61.48 | 60.82 | 60.95 | 1,710,118 | -0.35(-0.58%) |
Aug 20, 2013 | 61.24 | 61.55 | 61.17 | 61.30 | 345,101 | +0.11(+0.18%) |
Aug 19, 2013 | 61.44 | 61.66 | 61.18 | 61.20 | 705,407 | -0.31(-0.51%) |
Aug 16, 2013 | 61.55 | 61.80 | 61.41 | 61.51 | 1,093,562 | -0.15(-0.24%) |
Aug 15, 2013 | 61.97 | 62.02 | 61.57 | 61.66 | 4,135,975 | -0.87(-1.40%) |
Aug 14, 2013 | 62.81 | 62.92 | 62.49 | 62.53 | 631,899 | -0.30(-0.47%) |
Aug 13, 2013 | 62.72 | 62.93 | 62.38 | 62.83 | 724,374 | +0.21(+0.34%) |
Aug 12, 2013 | 62.33 | 62.66 | 62.29 | 62.62 | 687,454 | -0.01(-0.01%) |
Aug 09, 2013 | 62.81 | 62.95 | 62.41 | 62.62 | 747,082 | -0.32(-0.51%) |
Aug 08, 2013 | 63.04 | 63.04 | 62.57 | 62.95 | 1,244,771 | +0.22(+0.36%) |
Aug 07, 2013 | 62.60 | 62.80 | 62.45 | 62.72 | 4,053,466 | -0.13(-0.21%) |
Aug 06, 2013 | 63.05 | 63.09 | 62.71 | 62.85 | 394,022 | -0.35(-0.55%) |
Aug 05, 2013 | 63.19 | 63.29 | 63.09 | 63.20 | 360,503 | -0.09(-0.14%) |
Aug 02, 2013 | 63.02 | 63.31 | 62.94 | 63.29 | 1,027,421 | +0.16(+0.25%) |
Aug 01, 2013 | 63.00 | 63.19 | 62.95 | 63.14 | 903,444 | +0.64(+1.02%) |
Jul 31, 2013 | 62.66 | 62.95 | 62.43 | 62.50 | 793,602 | -0.06(-0.09%) |
Jul 30, 2013 | 62.81 | 62.85 | 62.43 | 62.56 | 653,019 | -0.02(-0.04%) |
Jul 29, 2013 | 62.59 | 62.71 | 62.43 | 62.58 | 2,223,800 | -0.16(-0.25%) |
Jul 26, 2013 | 62.44 | 62.77 | 62.16 | 62.74 | 618,549 | +0.07(+0.11%) |
Jul 25, 2013 | 62.46 | 62.70 | 62.29 | 62.67 | 825,927 | +0.07(+0.11%) |
Jul 24, 2013 | 63.07 | 63.07 | 62.49 | 62.61 | 405,459 | -0.13(-0.21%) |
Jul 23, 2013 | 62.91 | 62.91 | 62.68 | 62.74 | 753,855 | -0.04(-0.07%) |
Jul 22, 2013 | 62.64 | 62.85 | 62.59 | 62.78 | 841,978 | +0.20(+0.32%) |
Jul 19, 2013 | 62.41 | 62.63 | 62.35 | 62.58 | 704,434 | +0.01(+0.01%) |
Jul 18, 2013 | 62.41 | 62.76 | 62.35 | 62.57 | 2,614,821 | +0.26(+0.41%) |
Jul 17, 2013 | 62.38 | 62.49 | 62.24 | 62.32 | 1,082,191 | +0.17(+0.28%) |
Jul 16, 2013 | 62.33 | 62.38 | 62.01 | 62.15 | 624,221 | -0.17(-0.28%) |
Jul 15, 2013 | 62.24 | 62.40 | 62.15 | 62.32 | 331,727 | +0.16(+0.25%) |
Jul 12, 2013 | 62.08 | 62.21 | 61.95 | 62.16 | 236,815 | +0.07(+0.12%) |
Jul 11, 2013 | 62.00 | 62.17 | 61.76 | 62.09 | 743,466 | +0.78(+1.28%) |
Jul 10, 2013 | 61.25 | 61.53 | 61.14 | 61.30 | 1,480,652 | -0.03(-0.05%) |
Jul 09, 2013 | 61.21 | 61.41 | 60.88 | 61.34 | 856,481 | +0.45(+0.75%) |
Jul 08, 2013 | 60.86 | 61.04 | 60.75 | 60.88 | 401,038 | +0.32(+0.53%) |
Jul 05, 2013 | 60.34 | 60.56 | 59.94 | 60.56 | 431,115 | +0.67(+1.12%) |
Jul 03, 2013 | 59.59 | 60.07 | 59.53 | 59.89 | 231,876 | +0.10(+0.17%) |
Jul 02, 2013 | 59.80 | 60.24 | 59.57 | 59.79 | 759,134 | -0.01(-0.01%) |