Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 60.47 | 60.79 | 60.23 | 60.74 | 4,929,785 | -0.32(-0.53%) |
Sep 27, 2013 | 60.82 | 61.16 | 60.65 | 61.06 | 4,184,406 | -0.14(-0.24%) |
Sep 26, 2013 | 61.07 | 61.76 | 61.00 | 61.21 | 2,844,140 | +0.15(+0.25%) |
Sep 25, 2013 | 61.32 | 61.51 | 60.99 | 61.05 | 5,673,574 | -0.29(-0.47%) |
Sep 24, 2013 | 61.22 | 61.87 | 60.76 | 61.34 | 5,620,829 | +0.42(+0.70%) |
Sep 23, 2013 | 60.05 | 61.02 | 59.90 | 60.92 | 5,277,877 | +1.06(+1.77%) |
Sep 20, 2013 | 59.84 | 60.86 | 59.71 | 59.86 | 10,722,492 | -0.23(-0.38%) |
Sep 19, 2013 | 61.99 | 62.02 | 59.90 | 60.09 | 9,807,473 | -1.87(-3.01%) |
Sep 18, 2013 | 62.89 | 62.93 | 61.44 | 61.95 | 9,089,896 | -1.08(-1.71%) |
Sep 17, 2013 | 63.71 | 63.91 | 62.71 | 63.03 | 6,053,271 | -0.69(-1.08%) |
Sep 16, 2013 | 63.76 | 64.36 | 63.59 | 63.72 | 4,984,707 | +0.54(+0.86%) |
Sep 13, 2013 | 63.55 | 63.83 | 62.87 | 63.17 | 4,033,216 | -0.22(-0.35%) |
Sep 12, 2013 | 63.89 | 64.04 | 63.36 | 63.39 | 3,327,014 | -0.37(-0.59%) |
Sep 11, 2013 | 63.26 | 63.78 | 63.05 | 63.77 | 4,502,730 | +0.70(+1.12%) |
Sep 10, 2013 | 63.04 | 63.07 | 62.40 | 63.06 | 4,645,059 | +0.32(+0.51%) |
Sep 09, 2013 | 62.62 | 63.00 | 62.35 | 62.74 | 3,057,478 | +0.16(+0.26%) |
Sep 06, 2013 | 62.73 | 63.20 | 61.31 | 62.58 | 4,241,419 | +0.02(+0.03%) |
Sep 05, 2013 | 61.97 | 62.73 | 61.80 | 62.56 | 3,383,217 | +0.58(+0.94%) |
Sep 04, 2013 | 61.23 | 61.98 | 61.01 | 61.98 | 3,942,892 | +0.67(+1.09%) |
Sep 03, 2013 | 60.68 | 61.49 | 60.66 | 61.31 | 4,497,692 | +0.69(+1.14%) |
Aug 30, 2013 | 61.23 | 61.53 | 60.41 | 60.62 | 4,954,035 | -0.59(-0.97%) |
Aug 29, 2013 | 60.28 | 61.54 | 60.12 | 61.21 | 6,120,829 | +0.76(+1.26%) |
Aug 28, 2013 | 60.33 | 60.98 | 60.29 | 60.45 | 3,900,651 | +0.02(+0.03%) |
Aug 27, 2013 | 60.80 | 60.96 | 60.27 | 60.44 | 4,286,773 | -0.73(-1.19%) |
Aug 26, 2013 | 61.38 | 61.62 | 61.08 | 61.16 | 3,312,486 | -0.14(-0.22%) |
Aug 23, 2013 | 60.85 | 61.45 | 60.77 | 61.30 | 3,808,764 | +0.48(+0.79%) |
Aug 22, 2013 | 60.88 | 61.47 | 60.70 | 60.82 | 3,501,800 | +0.10(+0.17%) |
Aug 21, 2013 | 60.99 | 61.13 | 60.39 | 60.71 | 3,921,431 | -0.52(-0.84%) |
Aug 20, 2013 | 60.71 | 61.55 | 60.51 | 61.23 | 3,680,441 | +0.63(+1.05%) |
Aug 19, 2013 | 60.44 | 61.01 | 60.38 | 60.60 | 3,300,908 | +0.24(+0.39%) |
Aug 16, 2013 | 60.12 | 60.82 | 60.00 | 60.36 | 3,933,145 | +0.03(+0.04%) |
Aug 15, 2013 | 60.83 | 61.37 | 60.31 | 60.33 | 4,023,892 | -0.92(-1.50%) |
Aug 14, 2013 | 61.85 | 61.94 | 61.10 | 61.26 | 3,642,730 | -0.73(-1.17%) |
Aug 13, 2013 | 61.20 | 62.02 | 61.10 | 61.98 | 3,105,094 | +0.81(+1.33%) |
Aug 12, 2013 | 61.19 | 61.34 | 60.85 | 61.17 | 3,599,404 | -0.46(-0.74%) |
Aug 09, 2013 | 61.86 | 62.18 | 61.07 | 61.63 | 3,025,856 | -0.21(-0.34%) |
Aug 08, 2013 | 61.81 | 62.25 | 61.57 | 61.84 | 2,566,667 | +0.22(+0.36%) |
Aug 07, 2013 | 61.84 | 62.02 | 61.37 | 61.62 | 3,322,194 | -0.27(-0.44%) |
Aug 06, 2013 | 61.84 | 62.00 | 61.29 | 61.89 | 3,568,072 | -0.08(-0.14%) |
Aug 05, 2013 | 61.15 | 62.17 | 61.09 | 61.97 | 3,397,556 | +0.91(+1.49%) |
Aug 02, 2013 | 61.71 | 61.71 | 60.78 | 61.06 | 4,286,840 | -0.76(-1.23%) |
Aug 01, 2013 | 61.88 | 62.13 | 61.60 | 61.82 | 3,850,832 | +0.26(+0.43%) |
Jul 31, 2013 | 61.24 | 62.24 | 61.24 | 61.56 | 7,058,696 | +0.49(+0.80%) |
Jul 30, 2013 | 61.58 | 61.87 | 60.82 | 61.07 | 6,361,300 | -0.44(-0.71%) |
Jul 29, 2013 | 60.93 | 61.57 | 60.81 | 61.51 | 4,538,750 | +0.49(+0.80%) |
Jul 26, 2013 | 60.95 | 61.34 | 60.47 | 61.02 | 4,527,652 | -0.35(-0.56%) |
Jul 25, 2013 | 60.91 | 61.37 | 60.59 | 61.37 | 4,544,955 | +0.08(+0.12%) |
Jul 24, 2013 | 61.53 | 61.81 | 60.99 | 61.29 | 7,127,951 | -0.14(-0.22%) |
Jul 23, 2013 | 61.02 | 61.47 | 60.69 | 61.42 | 4,656,434 | +0.43(+0.71%) |
Jul 22, 2013 | 60.57 | 61.30 | 60.33 | 60.99 | 5,963,356 | +0.62(+1.02%) |
Jul 19, 2013 | 59.67 | 60.92 | 59.29 | 60.38 | 8,881,698 | +0.76(+1.28%) |
Jul 18, 2013 | 58.60 | 59.87 | 58.23 | 59.62 | 16,668,339 | +3.70(+6.62%) |
Jul 17, 2013 | 56.62 | 56.99 | 55.70 | 55.91 | 8,838,357 | -0.63(-1.11%) |
Jul 16, 2013 | 56.82 | 56.91 | 56.24 | 56.54 | 6,460,882 | -0.60(-1.05%) |
Jul 15, 2013 | 57.57 | 57.62 | 57.00 | 57.14 | 4,513,007 | -0.32(-0.56%) |
Jul 12, 2013 | 57.94 | 58.09 | 57.20 | 57.46 | 5,499,737 | -0.30(-0.53%) |
Jul 11, 2013 | 57.69 | 57.93 | 57.17 | 57.77 | 7,798,839 | +0.57(+0.99%) |
Jul 10, 2013 | 57.46 | 58.09 | 57.13 | 57.20 | 5,187,840 | -0.24(-0.41%) |
Jul 09, 2013 | 57.48 | 57.84 | 56.86 | 57.44 | 5,059,853 | +0.35(+0.61%) |
Jul 08, 2013 | 56.57 | 57.11 | 56.08 | 57.09 | 7,332,943 | +1.17(+2.10%) |
Jul 05, 2013 | 55.74 | 55.93 | 55.15 | 55.91 | 2,788,616 | +0.53(+0.96%) |
Jul 03, 2013 | 54.89 | 55.64 | 54.63 | 55.38 | 2,695,392 | +0.23(+0.41%) |
Jul 02, 2013 | 55.29 | 55.48 | 54.97 | 55.15 | 5,307,244 | -0.30(-0.55%) |