Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 63.53 | 64.01 | 63.20 | 63.72 | 3,210,277 | -0.41(-0.65%) |
Sep 27, 2013 | 64.11 | 64.30 | 63.80 | 64.13 | 2,221,666 | -0.36(-0.56%) |
Sep 26, 2013 | 64.47 | 64.78 | 64.23 | 64.49 | 1,807,322 | +0.16(+0.25%) |
Sep 25, 2013 | 64.71 | 64.97 | 64.33 | 64.33 | 2,930,498 | -0.31(-0.49%) |
Sep 24, 2013 | 64.53 | 65.19 | 64.25 | 64.64 | 2,901,210 | +0.09(+0.14%) |
Sep 23, 2013 | 65.38 | 65.59 | 64.44 | 64.55 | 4,208,255 | -1.04(-1.58%) |
Sep 20, 2013 | 66.45 | 66.53 | 65.59 | 65.59 | 4,516,750 | -1.01(-1.51%) |
Sep 19, 2013 | 66.69 | 67.18 | 66.50 | 66.59 | 2,978,471 | +0.11(+0.16%) |
Sep 18, 2013 | 65.54 | 66.66 | 65.14 | 66.49 | 2,939,704 | +0.92(+1.40%) |
Sep 17, 2013 | 65.33 | 65.73 | 65.23 | 65.56 | 2,589,053 | +0.27(+0.41%) |
Sep 16, 2013 | 65.22 | 65.47 | 64.81 | 65.30 | 2,818,056 | +0.81(+1.25%) |
Sep 13, 2013 | 64.47 | 64.52 | 63.93 | 64.49 | 2,161,904 | +0.21(+0.32%) |
Sep 12, 2013 | 64.51 | 64.77 | 64.28 | 64.28 | 2,627,513 | -0.19(-0.30%) |
Sep 11, 2013 | 64.61 | 64.76 | 64.18 | 64.47 | 3,274,478 | -0.08(-0.12%) |
Sep 10, 2013 | 63.67 | 64.67 | 63.53 | 64.55 | 3,044,911 | +1.30(+2.06%) |
Sep 09, 2013 | 62.79 | 63.48 | 62.74 | 63.25 | 2,912,482 | +0.59(+0.94%) |
Sep 06, 2013 | 62.58 | 63.09 | 61.57 | 62.66 | 2,684,877 | +0.21(+0.33%) |
Sep 05, 2013 | 62.07 | 62.85 | 61.91 | 62.45 | 2,366,509 | +0.33(+0.53%) |
Sep 04, 2013 | 61.69 | 62.22 | 61.56 | 62.12 | 4,350,727 | -0.02(-0.02%) |
Sep 03, 2013 | 61.72 | 62.17 | 61.62 | 62.13 | 5,248,366 | +1.08(+1.77%) |
Aug 30, 2013 | 61.66 | 61.66 | 60.82 | 61.05 | 2,565,305 | -0.38(-0.61%) |
Aug 29, 2013 | 60.81 | 61.76 | 60.68 | 61.43 | 2,293,975 | +0.47(+0.77%) |
Aug 28, 2013 | 60.80 | 61.18 | 60.52 | 60.96 | 3,971,068 | +0.15(+0.25%) |
Aug 27, 2013 | 61.51 | 61.77 | 60.68 | 60.81 | 3,977,407 | -1.38(-2.22%) |
Aug 26, 2013 | 62.54 | 62.66 | 62.11 | 62.19 | 2,668,195 | -0.27(-0.43%) |
Aug 23, 2013 | 62.02 | 62.60 | 61.70 | 62.46 | 2,354,196 | +0.48(+0.78%) |
Aug 22, 2013 | 61.82 | 62.21 | 61.67 | 61.97 | 3,436,844 | +0.15(+0.24%) |
Aug 21, 2013 | 62.61 | 62.68 | 61.78 | 61.83 | 3,767,779 | -0.87(-1.39%) |
Aug 20, 2013 | 62.53 | 63.06 | 62.46 | 62.70 | 2,300,274 | +0.20(+0.32%) |
Aug 19, 2013 | 62.68 | 62.93 | 62.46 | 62.50 | 3,013,580 | -0.38(-0.61%) |
Aug 16, 2013 | 62.65 | 63.03 | 62.55 | 62.89 | 4,662,612 | +0.28(+0.44%) |
Aug 15, 2013 | 63.06 | 63.14 | 62.43 | 62.61 | 2,982,687 | -1.02(-1.61%) |
Aug 14, 2013 | 63.97 | 64.07 | 63.54 | 63.63 | 2,257,501 | -0.26(-0.41%) |
Aug 13, 2013 | 63.73 | 64.08 | 63.48 | 63.89 | 1,827,171 | +0.20(+0.31%) |
Aug 12, 2013 | 63.34 | 63.79 | 63.08 | 63.69 | 2,770,580 | +0.08(+0.13%) |
Aug 09, 2013 | 63.77 | 63.89 | 63.45 | 63.61 | 2,966,735 | -0.15(-0.23%) |
Aug 08, 2013 | 64.21 | 64.43 | 63.75 | 63.76 | 2,761,224 | -0.11(-0.17%) |
Aug 07, 2013 | 64.12 | 64.13 | 63.63 | 63.86 | 3,193,865 | -0.39(-0.61%) |
Aug 06, 2013 | 64.48 | 64.66 | 64.06 | 64.25 | 2,641,861 | -0.28(-0.44%) |
Aug 05, 2013 | 64.34 | 64.67 | 64.14 | 64.53 | 1,970,016 | -0.11(-0.18%) |
Aug 02, 2013 | 64.44 | 64.73 | 64.17 | 64.65 | 3,139,606 | +0.09(+0.14%) |
Aug 01, 2013 | 63.98 | 64.67 | 63.85 | 64.56 | 2,944,036 | +1.21(+1.90%) |
Jul 31, 2013 | 63.60 | 63.98 | 63.31 | 63.35 | 3,953,480 | -0.02(-0.02%) |
Jul 30, 2013 | 63.55 | 63.93 | 63.17 | 63.37 | 3,194,509 | +0.18(+0.29%) |
Jul 29, 2013 | 63.08 | 63.46 | 62.97 | 63.18 | 2,967,896 | -0.09(-0.14%) |
Jul 26, 2013 | 63.02 | 63.33 | 62.83 | 63.27 | 3,319,654 | +0.02(+0.04%) |
Jul 25, 2013 | 63.21 | 63.37 | 63.03 | 63.25 | 3,370,592 | -0.12(-0.19%) |
Jul 24, 2013 | 63.68 | 63.82 | 63.24 | 63.37 | 2,608,640 | -0.20(-0.31%) |
Jul 23, 2013 | 63.70 | 63.81 | 63.31 | 63.57 | 2,656,605 | +0.18(+0.28%) |
Jul 22, 2013 | 63.52 | 63.80 | 63.18 | 63.40 | 3,396,465 | -0.40(-0.63%) |
Jul 19, 2013 | 64.42 | 64.78 | 63.29 | 63.80 | 4,169,044 | +0.46(+0.72%) |
Jul 18, 2013 | 62.94 | 63.59 | 62.61 | 63.34 | 4,874,030 | +0.48(+0.77%) |
Jul 17, 2013 | 62.89 | 63.33 | 62.78 | 62.86 | 2,559,817 | +0.23(+0.37%) |
Jul 16, 2013 | 62.87 | 63.09 | 62.50 | 62.63 | 2,476,223 | -0.21(-0.33%) |
Jul 15, 2013 | 62.98 | 63.12 | 62.38 | 62.83 | 4,436,159 | -0.05(-0.09%) |
Jul 12, 2013 | 63.03 | 63.18 | 62.50 | 62.89 | 3,504,957 | -0.15(-0.24%) |
Jul 11, 2013 | 62.73 | 63.11 | 62.59 | 63.04 | 3,260,363 | +1.04(+1.67%) |
Jul 10, 2013 | 62.03 | 62.41 | 61.79 | 62.00 | 3,187,421 | -0.14(-0.22%) |
Jul 09, 2013 | 62.08 | 62.32 | 61.95 | 62.14 | 3,838,451 | +0.55(+0.89%) |
Jul 08, 2013 | 61.44 | 61.87 | 61.11 | 61.59 | 5,055,221 | +0.47(+0.76%) |
Jul 05, 2013 | 60.34 | 61.14 | 60.34 | 61.12 | 2,754,262 | +1.18(+1.97%) |
Jul 03, 2013 | 59.06 | 60.29 | 59.03 | 59.94 | 3,381,731 | +0.48(+0.81%) |
Jul 02, 2013 | 60.50 | 60.95 | 59.27 | 59.46 | 11,767,965 | -1.86(-3.04%) |