Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.50 | 62.13 | 61.16 | 61.26 | 1,877,538 | -0.46(-0.74%) |
Sep 27, 2013 | 61.78 | 61.88 | 61.37 | 61.72 | 1,028,331 | -0.28(-0.45%) |
Sep 26, 2013 | 62.36 | 62.71 | 61.79 | 62.00 | 1,187,948 | -0.35(-0.56%) |
Sep 25, 2013 | 62.72 | 63.02 | 62.14 | 62.35 | 1,516,443 | -0.32(-0.52%) |
Sep 24, 2013 | 62.08 | 63.02 | 61.85 | 62.67 | 1,810,723 | +0.66(+1.06%) |
Sep 23, 2013 | 62.79 | 62.81 | 62.01 | 62.01 | 1,365,850 | -0.87(-1.38%) |
Sep 20, 2013 | 63.58 | 63.71 | 62.82 | 62.88 | 4,279,981 | -0.60(-0.94%) |
Sep 19, 2013 | 63.23 | 63.52 | 62.62 | 63.48 | 1,772,286 | +0.23(+0.36%) |
Sep 18, 2013 | 62.49 | 63.29 | 61.72 | 63.25 | 1,517,003 | +0.74(+1.18%) |
Sep 17, 2013 | 62.18 | 62.68 | 62.17 | 62.51 | 1,285,077 | +0.19(+0.31%) |
Sep 16, 2013 | 62.73 | 62.73 | 62.01 | 62.32 | 1,429,927 | +0.27(+0.44%) |
Sep 13, 2013 | 61.95 | 62.26 | 61.63 | 62.05 | 1,407,223 | +0.41(+0.67%) |
Sep 12, 2013 | 61.19 | 61.86 | 60.94 | 61.64 | 1,584,328 | +0.56(+0.92%) |
Sep 11, 2013 | 60.33 | 61.08 | 60.20 | 61.08 | 1,598,517 | +0.63(+1.04%) |
Sep 10, 2013 | 60.94 | 61.01 | 60.11 | 60.45 | 1,798,111 | -0.46(-0.75%) |
Sep 09, 2013 | 60.02 | 60.91 | 60.02 | 60.90 | 2,081,166 | +1.67(+2.83%) |
Sep 06, 2013 | 59.15 | 59.66 | 58.46 | 59.23 | 1,580,317 | +0.18(+0.31%) |
Sep 05, 2013 | 59.09 | 59.53 | 58.86 | 59.04 | 1,322,883 | +0.05(+0.09%) |
Sep 04, 2013 | 58.16 | 59.16 | 57.86 | 58.99 | 1,898,040 | +0.92(+1.58%) |
Sep 03, 2013 | 57.89 | 58.81 | 57.86 | 58.07 | 1,950,422 | +0.79(+1.38%) |
Aug 30, 2013 | 57.40 | 57.51 | 56.96 | 57.28 | 953,366 | -0.01(-0.02%) |
Aug 29, 2013 | 56.73 | 57.72 | 56.48 | 57.29 | 1,680,916 | -0.01(-0.02%) |
Aug 28, 2013 | 57.21 | 57.50 | 56.64 | 57.30 | 2,115,959 | -0.07(-0.12%) |
Aug 27, 2013 | 58.16 | 58.16 | 57.29 | 57.37 | 1,980,258 | -1.42(-2.42%) |
Aug 26, 2013 | 59.55 | 59.92 | 58.78 | 58.79 | 1,691,933 | -0.77(-1.29%) |
Aug 23, 2013 | 58.75 | 59.66 | 58.55 | 59.56 | 1,965,992 | +0.77(+1.31%) |
Aug 22, 2013 | 57.93 | 58.89 | 57.89 | 58.79 | 1,395,360 | +0.83(+1.43%) |
Aug 21, 2013 | 58.46 | 58.58 | 57.88 | 57.96 | 1,895,474 | -0.47(-0.81%) |
Aug 20, 2013 | 58.29 | 59.13 | 57.98 | 58.44 | 3,678,742 | +0.10(+0.16%) |
Aug 19, 2013 | 58.65 | 58.77 | 57.94 | 58.34 | 2,310,364 | -0.44(-0.74%) |
Aug 16, 2013 | 58.71 | 59.18 | 58.47 | 58.78 | 2,281,737 | -0.10(-0.16%) |
Aug 15, 2013 | 58.46 | 60.15 | 58.28 | 58.87 | 7,081,653 | +1.95(+3.42%) |
Aug 14, 2013 | 57.87 | 58.04 | 56.76 | 56.92 | 3,332,729 | -1.15(-1.99%) |
Aug 13, 2013 | 58.11 | 58.23 | 57.60 | 58.08 | 1,900,780 | -0.11(-0.20%) |
Aug 12, 2013 | 58.13 | 58.50 | 57.85 | 58.19 | 1,754,129 | -0.01(-0.02%) |
Aug 09, 2013 | 57.67 | 58.52 | 57.27 | 58.20 | 1,747,549 | +0.52(+0.89%) |
Aug 08, 2013 | 58.33 | 58.52 | 57.56 | 57.68 | 2,187,907 | -0.56(-0.96%) |
Aug 07, 2013 | 58.66 | 58.93 | 57.90 | 58.24 | 1,974,423 | -0.69(-1.17%) |
Aug 06, 2013 | 58.72 | 59.02 | 58.44 | 58.93 | 1,914,126 | +0.13(+0.22%) |
Aug 05, 2013 | 58.25 | 58.87 | 58.23 | 58.80 | 1,658,794 | +0.34(+0.58%) |
Aug 02, 2013 | 58.15 | 58.57 | 58.09 | 58.46 | 1,675,375 | +0.09(+0.15%) |
Aug 01, 2013 | 57.80 | 58.57 | 57.60 | 58.37 | 2,479,993 | +1.00(+1.74%) |
Jul 31, 2013 | 57.67 | 57.89 | 57.33 | 57.38 | 2,236,110 | +0.04(+0.08%) |
Jul 30, 2013 | 57.99 | 58.32 | 57.12 | 57.33 | 2,162,912 | -0.35(-0.61%) |
Jul 29, 2013 | 57.79 | 58.41 | 57.40 | 57.68 | 1,456,734 | -0.17(-0.30%) |
Jul 26, 2013 | 56.86 | 58.03 | 56.86 | 57.86 | 2,647,720 | +0.80(+1.39%) |
Jul 25, 2013 | 56.48 | 57.46 | 56.32 | 57.06 | 4,195,516 | +0.51(+0.90%) |
Jul 24, 2013 | 56.90 | 57.00 | 56.31 | 56.56 | 2,774,774 | -0.21(-0.37%) |
Jul 23, 2013 | 58.15 | 58.21 | 56.72 | 56.77 | 5,039,999 | -1.50(-2.58%) |
Jul 22, 2013 | 59.15 | 59.54 | 58.23 | 58.27 | 1,493,029 | -0.79(-1.33%) |
Jul 19, 2013 | 58.46 | 59.99 | 58.34 | 59.06 | 3,049,125 | +0.73(+1.24%) |
Jul 18, 2013 | 57.99 | 58.68 | 57.99 | 58.33 | 1,599,359 | +0.33(+0.57%) |
Jul 17, 2013 | 58.47 | 58.72 | 57.94 | 58.00 | 1,267,839 | -0.37(-0.63%) |
Jul 16, 2013 | 58.91 | 59.07 | 58.06 | 58.37 | 1,663,061 | -0.58(-0.98%) |
Jul 15, 2013 | 59.74 | 59.94 | 58.53 | 58.94 | 1,854,631 | -0.89(-1.49%) |
Jul 12, 2013 | 59.60 | 59.99 | 59.48 | 59.83 | 1,332,003 | +0.35(+0.59%) |
Jul 11, 2013 | 59.50 | 59.74 | 59.16 | 59.48 | 1,416,712 | +0.90(+1.54%) |
Jul 10, 2013 | 58.23 | 59.04 | 58.20 | 58.58 | 1,618,983 | +0.38(+0.66%) |
Jul 09, 2013 | 59.10 | 59.36 | 57.71 | 58.20 | 3,036,528 | -1.16(-1.96%) |
Jul 08, 2013 | 59.56 | 60.11 | 59.24 | 59.36 | 1,223,106 | -0.01(-0.01%) |
Jul 05, 2013 | 59.38 | 59.70 | 58.90 | 59.37 | 986,007 | +0.59(+1.01%) |
Jul 03, 2013 | 58.84 | 59.00 | 58.41 | 58.78 | 695,162 | -0.17(-0.30%) |
Jul 02, 2013 | 58.41 | 59.47 | 58.38 | 58.95 | 1,169,018 | +0.45(+0.76%) |