Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 63.49 | 63.97 | 63.27 | 63.90 | 3,353,818 | +0.40(+0.63%) |
Sep 26, 2013 | 63.28 | 63.71 | 63.03 | 63.50 | 4,063,539 | +0.53(+0.84%) |
Sep 25, 2013 | 64.07 | 64.18 | 62.95 | 62.97 | 9,334,716 | -1.26(-1.96%) |
Sep 24, 2013 | 63.96 | 64.82 | 63.57 | 64.23 | 6,397,869 | +0.22(+0.35%) |
Sep 23, 2013 | 64.23 | 64.66 | 63.74 | 64.01 | 5,494,195 | -0.26(-0.40%) |
Sep 20, 2013 | 64.63 | 64.64 | 63.96 | 64.27 | 7,182,356 | -0.06(-0.09%) |
Sep 19, 2013 | 64.83 | 65.14 | 64.21 | 64.33 | 5,420,357 | -0.12(-0.18%) |
Sep 18, 2013 | 63.63 | 64.53 | 63.39 | 64.44 | 4,968,984 | +0.79(+1.25%) |
Sep 17, 2013 | 63.10 | 63.81 | 62.94 | 63.65 | 5,131,418 | +0.77(+1.22%) |
Sep 16, 2013 | 62.92 | 63.15 | 62.66 | 62.89 | 7,478,136 | +0.43(+0.69%) |
Sep 13, 2013 | 62.49 | 62.77 | 62.29 | 62.45 | 6,498,618 | -0.10(-0.17%) |
Sep 12, 2013 | 62.02 | 63.01 | 61.34 | 62.56 | 11,545,399 | +0.85(+1.38%) |
Sep 11, 2013 | 61.15 | 62.16 | 60.43 | 61.71 | 8,040,223 | +0.65(+1.07%) |
Sep 10, 2013 | 60.35 | 61.11 | 60.32 | 61.06 | 7,624,617 | +1.04(+1.73%) |
Sep 09, 2013 | 59.79 | 60.06 | 59.56 | 60.02 | 6,522,882 | +0.35(+0.59%) |
Sep 06, 2013 | 59.23 | 59.96 | 58.77 | 59.66 | 6,268,023 | +0.71(+1.21%) |
Sep 05, 2013 | 58.39 | 59.20 | 58.34 | 58.95 | 4,056,977 | +0.52(+0.90%) |
Sep 04, 2013 | 58.43 | 58.82 | 57.87 | 58.42 | 4,279,260 | -0.00(-0.01%) |
Sep 03, 2013 | 57.36 | 58.56 | 57.21 | 58.43 | 12,144,245 | +1.63(+2.87%) |
Aug 30, 2013 | 57.54 | 57.63 | 56.57 | 56.80 | 6,532,922 | -0.61(-1.06%) |
Aug 29, 2013 | 57.22 | 57.96 | 57.21 | 57.41 | 5,317,965 | +0.18(+0.32%) |
Aug 28, 2013 | 56.78 | 57.47 | 56.74 | 57.23 | 6,288,627 | +0.25(+0.44%) |
Aug 27, 2013 | 57.00 | 57.41 | 56.78 | 56.97 | 5,877,716 | -0.68(-1.18%) |
Aug 26, 2013 | 58.64 | 58.64 | 57.59 | 57.65 | 6,257,587 | -1.02(-1.75%) |
Aug 23, 2013 | 58.30 | 58.72 | 57.92 | 58.68 | 4,916,796 | +0.47(+0.81%) |
Aug 22, 2013 | 58.39 | 58.39 | 57.81 | 58.21 | 4,181,659 | +0.17(+0.29%) |
Aug 21, 2013 | 58.07 | 58.82 | 57.92 | 58.04 | 9,914,420 | -0.29(-0.50%) |
Aug 20, 2013 | 58.21 | 58.58 | 58.01 | 58.33 | 3,185,196 | +0.24(+0.41%) |
Aug 19, 2013 | 58.03 | 58.67 | 57.87 | 58.10 | 4,140,760 | +0.16(+0.27%) |
Aug 16, 2013 | 57.95 | 58.50 | 57.77 | 57.94 | 5,157,880 | -0.05(-0.09%) |
Aug 15, 2013 | 58.47 | 58.55 | 57.70 | 57.99 | 5,668,600 | -1.05(-1.78%) |
Aug 14, 2013 | 59.57 | 59.71 | 58.86 | 59.04 | 4,202,626 | -0.31(-0.53%) |
Aug 13, 2013 | 59.68 | 59.68 | 59.06 | 59.35 | 3,458,888 | +0.24(+0.41%) |
Aug 12, 2013 | 59.94 | 59.94 | 58.97 | 59.11 | 5,591,391 | -0.68(-1.13%) |
Aug 09, 2013 | 60.67 | 60.67 | 59.76 | 59.79 | 4,219,207 | -0.74(-1.22%) |
Aug 08, 2013 | 60.83 | 60.92 | 60.12 | 60.53 | 4,835,361 | -0.05(-0.07%) |
Aug 07, 2013 | 61.20 | 61.20 | 60.45 | 60.57 | 6,232,502 | -0.72(-1.17%) |
Aug 06, 2013 | 60.19 | 61.57 | 59.98 | 61.29 | 8,666,396 | +1.08(+1.80%) |
Aug 05, 2013 | 60.09 | 60.53 | 60.02 | 60.21 | 6,272,419 | -0.29(-0.48%) |
Aug 02, 2013 | 60.38 | 60.64 | 60.02 | 60.50 | 7,171,430 | -0.08(-0.13%) |
Aug 01, 2013 | 57.99 | 60.88 | 57.99 | 60.58 | 32,383,122 | +3.35(+5.86%) |
Jul 31, 2013 | 58.53 | 58.69 | 53.14 | 57.23 | 42,777,512 | +0.86(+1.53%) |
Jul 30, 2013 | 56.20 | 56.60 | 56.14 | 56.36 | 6,432,270 | +0.41(+0.74%) |
Jul 29, 2013 | 56.13 | 56.32 | 55.72 | 55.95 | 3,485,222 | -0.11(-0.19%) |
Jul 26, 2013 | 55.91 | 56.21 | 55.57 | 56.06 | 4,105,004 | -0.08(-0.14%) |
Jul 25, 2013 | 55.69 | 56.41 | 55.68 | 56.14 | 7,764,440 | +0.75(+1.35%) |
Jul 24, 2013 | 56.07 | 56.23 | 55.26 | 55.39 | 8,270,924 | -0.66(-1.17%) |
Jul 23, 2013 | 56.59 | 56.69 | 56.01 | 56.04 | 4,960,405 | -0.43(-0.76%) |
Jul 22, 2013 | 55.81 | 56.59 | 55.58 | 56.47 | 5,720,618 | +0.87(+1.56%) |
Jul 19, 2013 | 56.12 | 56.32 | 55.54 | 55.61 | 8,790,587 | -0.34(-0.60%) |
Jul 18, 2013 | 55.86 | 56.30 | 55.72 | 55.94 | 3,720,523 | +0.47(+0.84%) |
Jul 17, 2013 | 54.64 | 55.62 | 54.63 | 55.47 | 9,835,823 | +0.20(+0.36%) |
Jul 16, 2013 | 55.88 | 56.04 | 55.24 | 55.27 | 4,974,576 | -0.57(-1.02%) |
Jul 15, 2013 | 56.16 | 56.23 | 55.67 | 55.84 | 4,596,934 | -0.28(-0.50%) |
Jul 12, 2013 | 56.30 | 56.40 | 55.89 | 56.12 | 4,799,349 | -0.20(-0.36%) |
Jul 11, 2013 | 55.93 | 56.38 | 55.53 | 56.33 | 4,963,084 | +0.95(+1.71%) |
Jul 10, 2013 | 55.63 | 55.78 | 55.05 | 55.38 | 5,686,686 | -0.25(-0.45%) |
Jul 09, 2013 | 55.64 | 55.90 | 55.23 | 55.63 | 6,318,162 | +0.40(+0.73%) |
Jul 08, 2013 | 55.97 | 56.49 | 55.22 | 55.23 | 7,523,228 | -0.54(-0.96%) |
Jul 05, 2013 | 55.29 | 55.77 | 54.92 | 55.77 | 5,833,061 | +0.84(+1.52%) |
Jul 03, 2013 | 54.33 | 55.07 | 54.33 | 54.93 | 2,599,666 | +0.29(+0.54%) |
Jul 02, 2013 | 54.53 | 55.19 | 54.32 | 54.64 | 5,980,390 | -0.01(-0.03%) |