Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 63.90 | 64.41 | 63.52 | 64.02 | 1,860,220 | -0.46(-0.71%) |
Sep 27, 2013 | 64.68 | 64.78 | 63.96 | 64.48 | 1,625,031 | -0.30(-0.46%) |
Sep 26, 2013 | 64.76 | 65.60 | 64.50 | 64.78 | 1,155,390 | -0.14(-0.22%) |
Sep 25, 2013 | 64.94 | 65.08 | 64.50 | 64.92 | 2,401,339 | +0.11(+0.17%) |
Sep 24, 2013 | 64.17 | 65.39 | 64.05 | 64.81 | 3,004,016 | +0.71(+1.11%) |
Sep 23, 2013 | 64.65 | 65.08 | 63.40 | 64.10 | 3,206,668 | -0.63(-0.97%) |
Sep 20, 2013 | 64.93 | 65.72 | 64.64 | 64.73 | 4,674,255 | -0.11(-0.17%) |
Sep 19, 2013 | 66.60 | 67.40 | 64.60 | 64.84 | 5,500,447 | -1.76(-2.64%) |
Sep 18, 2013 | 67.52 | 67.57 | 66.00 | 66.60 | 5,621,142 | -1.15(-1.70%) |
Sep 17, 2013 | 68.62 | 68.86 | 67.32 | 67.75 | 4,496,783 | -0.96(-1.40%) |
Sep 16, 2013 | 68.31 | 69.19 | 68.24 | 68.71 | 2,705,342 | +1.24(+1.84%) |
Sep 13, 2013 | 66.62 | 68.49 | 66.38 | 67.47 | 4,428,129 | +1.77(+2.69%) |
Sep 12, 2013 | 65.84 | 66.25 | 65.63 | 65.70 | 1,469,449 | -0.06(-0.09%) |
Sep 11, 2013 | 65.54 | 65.81 | 65.22 | 65.76 | 2,066,356 | +0.38(+0.58%) |
Sep 10, 2013 | 65.39 | 65.45 | 64.57 | 65.38 | 2,512,093 | +0.33(+0.51%) |
Sep 09, 2013 | 65.01 | 65.24 | 64.47 | 65.05 | 2,113,246 | -0.06(-0.09%) |
Sep 06, 2013 | 65.35 | 65.63 | 64.22 | 65.11 | 2,355,024 | -0.15(-0.23%) |
Sep 05, 2013 | 64.21 | 65.50 | 64.13 | 65.26 | 2,486,730 | +0.95(+1.48%) |
Sep 04, 2013 | 63.83 | 64.53 | 63.54 | 64.31 | 2,212,687 | +0.54(+0.85%) |
Sep 03, 2013 | 63.83 | 64.35 | 63.41 | 63.77 | 1,806,526 | +0.38(+0.60%) |
Aug 30, 2013 | 63.91 | 64.45 | 63.22 | 63.39 | 1,860,430 | -0.37(-0.58%) |
Aug 29, 2013 | 62.63 | 63.96 | 62.46 | 63.76 | 1,723,453 | +0.97(+1.54%) |
Aug 28, 2013 | 62.88 | 63.27 | 62.68 | 62.79 | 2,072,647 | -0.27(-0.43%) |
Aug 27, 2013 | 63.40 | 63.70 | 63.01 | 63.06 | 2,437,693 | -0.80(-1.25%) |
Aug 26, 2013 | 64.71 | 64.93 | 63.85 | 63.86 | 1,812,166 | -0.85(-1.31%) |
Aug 23, 2013 | 63.91 | 64.79 | 63.72 | 64.71 | 2,538,861 | +1.01(+1.59%) |
Aug 22, 2013 | 62.99 | 63.75 | 62.89 | 63.70 | 1,949,432 | +0.89(+1.42%) |
Aug 21, 2013 | 63.05 | 63.38 | 62.68 | 62.81 | 2,006,128 | -0.24(-0.38%) |
Aug 20, 2013 | 62.09 | 63.41 | 62.02 | 63.05 | 2,333,797 | +0.85(+1.37%) |
Aug 19, 2013 | 62.23 | 62.87 | 62.10 | 62.20 | 1,629,237 | +0.05(+0.08%) |
Aug 16, 2013 | 61.73 | 62.66 | 61.57 | 62.15 | 1,600,581 | +0.19(+0.31%) |
Aug 15, 2013 | 62.69 | 63.25 | 61.93 | 61.96 | 1,739,536 | -1.28(-2.02%) |
Aug 14, 2013 | 63.88 | 63.98 | 63.13 | 63.24 | 1,867,793 | -0.81(-1.26%) |
Aug 13, 2013 | 63.40 | 64.10 | 62.99 | 64.05 | 2,291,922 | +0.61(+0.96%) |
Aug 12, 2013 | 63.45 | 63.60 | 63.16 | 63.44 | 1,292,998 | -0.43(-0.67%) |
Aug 09, 2013 | 64.35 | 64.50 | 63.66 | 63.87 | 1,395,546 | -0.33(-0.51%) |
Aug 08, 2013 | 63.39 | 64.41 | 63.17 | 64.20 | 2,541,326 | +1.04(+1.65%) |
Aug 07, 2013 | 63.95 | 64.13 | 63.05 | 63.16 | 2,062,969 | -0.89(-1.39%) |
Aug 06, 2013 | 64.13 | 64.24 | 63.19 | 64.05 | 2,183,291 | -0.20(-0.31%) |
Aug 05, 2013 | 63.55 | 64.50 | 63.38 | 64.25 | 1,424,799 | +0.69(+1.09%) |
Aug 02, 2013 | 63.52 | 63.93 | 63.24 | 63.56 | 2,046,808 | -0.17(-0.27%) |
Aug 01, 2013 | 64.38 | 64.78 | 63.67 | 63.73 | 2,357,221 | -0.44(-0.69%) |
Jul 31, 2013 | 62.98 | 64.84 | 62.98 | 64.17 | 3,507,720 | +1.22(+1.94%) |
Jul 30, 2013 | 63.58 | 64.67 | 62.14 | 62.95 | 6,845,669 | -0.45(-0.71%) |
Jul 29, 2013 | 64.52 | 64.86 | 63.32 | 63.40 | 4,615,980 | -1.30(-2.01%) |
Jul 26, 2013 | 65.40 | 65.54 | 64.26 | 64.70 | 2,386,763 | -0.88(-1.34%) |
Jul 25, 2013 | 65.27 | 65.86 | 64.61 | 65.58 | 2,161,403 | -0.03(-0.05%) |
Jul 24, 2013 | 65.76 | 66.00 | 64.74 | 65.61 | 2,995,679 | +0.26(+0.40%) |
Jul 23, 2013 | 65.51 | 65.60 | 65.16 | 65.35 | 1,919,725 | +0.31(+0.48%) |
Jul 22, 2013 | 64.51 | 65.61 | 64.32 | 65.04 | 2,687,932 | +0.55(+0.85%) |
Jul 19, 2013 | 63.96 | 64.70 | 63.43 | 64.49 | 2,751,312 | +0.26(+0.40%) |
Jul 18, 2013 | 62.26 | 64.34 | 62.26 | 64.23 | 4,667,455 | +2.49(+4.03%) |
Jul 17, 2013 | 62.77 | 62.90 | 61.52 | 61.74 | 2,840,874 | -0.78(-1.25%) |
Jul 16, 2013 | 63.51 | 63.65 | 62.12 | 62.52 | 3,333,550 | -1.00(-1.57%) |
Jul 15, 2013 | 63.46 | 63.67 | 63.21 | 63.52 | 2,085,138 | +0.02(+0.03%) |
Jul 12, 2013 | 64.23 | 64.54 | 62.95 | 63.50 | 2,991,541 | -0.54(-0.84%) |
Jul 11, 2013 | 64.79 | 65.17 | 63.98 | 64.04 | 3,583,397 | -0.01(-0.02%) |
Jul 10, 2013 | 63.44 | 64.39 | 63.34 | 64.05 | 2,867,208 | +0.76(+1.20%) |
Jul 09, 2013 | 63.55 | 63.85 | 63.23 | 63.29 | 2,143,318 | +0.03(+0.05%) |
Jul 08, 2013 | 63.00 | 63.50 | 62.82 | 63.26 | 2,403,500 | +0.68(+1.09%) |
Jul 05, 2013 | 62.61 | 62.89 | 61.95 | 62.58 | 1,650,734 | +0.45(+0.72%) |
Jul 03, 2013 | 62.10 | 62.51 | 61.59 | 62.13 | 1,826,290 | -0.30(-0.48%) |
Jul 02, 2013 | 63.30 | 63.33 | 62.16 | 62.43 | 3,650,052 | -0.92(-1.45%) |