Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.24 | 65.07 | 64.07 | 64.72 | 3,439,967 | +0.08(+0.13%) |
Sep 27, 2013 | 64.81 | 64.96 | 64.28 | 64.64 | 3,374,772 | -0.39(-0.60%) |
Sep 26, 2013 | 64.59 | 65.03 | 64.51 | 65.03 | 3,860,196 | +0.57(+0.88%) |
Sep 25, 2013 | 64.59 | 64.76 | 64.22 | 64.46 | 3,591,573 | -0.18(-0.28%) |
Sep 24, 2013 | 64.60 | 65.16 | 64.49 | 64.64 | 4,065,145 | -0.02(-0.03%) |
Sep 23, 2013 | 64.83 | 64.88 | 64.00 | 64.66 | 4,508,895 | -0.18(-0.28%) |
Sep 20, 2013 | 64.97 | 65.25 | 64.76 | 64.85 | 7,512,063 | -0.11(-0.16%) |
Sep 19, 2013 | 64.42 | 65.20 | 64.32 | 64.95 | 4,434,132 | +0.52(+0.80%) |
Sep 18, 2013 | 63.74 | 64.53 | 63.57 | 64.44 | 5,671,970 | +0.77(+1.20%) |
Sep 17, 2013 | 63.48 | 63.89 | 63.22 | 63.67 | 3,325,799 | +0.21(+0.33%) |
Sep 16, 2013 | 63.68 | 64.04 | 63.41 | 63.46 | 4,928,793 | +0.66(+1.05%) |
Sep 13, 2013 | 62.88 | 63.03 | 62.65 | 62.80 | 2,192,645 | +0.05(+0.08%) |
Sep 12, 2013 | 62.94 | 63.23 | 62.69 | 62.75 | 3,088,814 | -0.11(-0.18%) |
Sep 11, 2013 | 62.40 | 62.98 | 62.28 | 62.86 | 3,901,973 | +0.48(+0.77%) |
Sep 10, 2013 | 62.04 | 62.48 | 61.95 | 62.38 | 3,975,409 | +0.67(+1.08%) |
Sep 09, 2013 | 61.57 | 61.82 | 61.51 | 61.72 | 2,918,394 | +0.26(+0.43%) |
Sep 06, 2013 | 61.67 | 61.89 | 60.96 | 61.45 | 2,627,953 | -0.04(-0.06%) |
Sep 05, 2013 | 61.30 | 61.81 | 61.24 | 61.49 | 2,018,089 | +0.18(+0.30%) |
Sep 04, 2013 | 60.97 | 61.62 | 60.83 | 61.31 | 3,082,266 | +0.42(+0.69%) |
Sep 03, 2013 | 61.08 | 61.27 | 60.70 | 60.89 | 2,811,561 | +0.27(+0.44%) |
Aug 30, 2013 | 60.75 | 60.86 | 60.34 | 60.62 | 3,489,512 | -0.09(-0.15%) |
Aug 29, 2013 | 60.55 | 61.32 | 60.45 | 60.71 | 2,151,151 | +0.05(+0.08%) |
Aug 28, 2013 | 60.78 | 60.98 | 60.63 | 60.66 | 2,773,324 | -0.14(-0.23%) |
Aug 27, 2013 | 61.25 | 61.32 | 60.63 | 60.80 | 4,835,368 | -0.96(-1.56%) |
Aug 26, 2013 | 61.73 | 62.29 | 61.73 | 61.77 | 3,131,431 | +0.02(+0.03%) |
Aug 23, 2013 | 61.57 | 61.94 | 61.53 | 61.75 | 2,554,616 | +0.15(+0.24%) |
Aug 22, 2013 | 60.99 | 61.84 | 60.91 | 61.60 | 4,055,809 | +0.62(+1.01%) |
Aug 21, 2013 | 61.10 | 61.34 | 60.85 | 60.98 | 5,900,690 | -0.15(-0.24%) |
Aug 20, 2013 | 60.99 | 61.45 | 60.85 | 61.13 | 3,113,404 | +0.16(+0.26%) |
Aug 19, 2013 | 60.78 | 61.09 | 60.73 | 60.97 | 3,787,013 | +0.02(+0.03%) |
Aug 16, 2013 | 60.80 | 61.26 | 60.80 | 60.95 | 3,985,226 | +0.06(+0.10%) |
Aug 15, 2013 | 61.12 | 61.14 | 60.48 | 60.89 | 6,742,325 | -0.62(-1.00%) |
Aug 14, 2013 | 61.53 | 61.74 | 61.43 | 61.50 | 3,462,829 | -0.18(-0.30%) |
Aug 13, 2013 | 61.79 | 61.89 | 61.45 | 61.69 | 3,387,633 | -0.04(-0.07%) |
Aug 12, 2013 | 61.53 | 61.84 | 61.47 | 61.73 | 3,072,464 | -0.03(-0.05%) |
Aug 09, 2013 | 61.98 | 62.09 | 61.58 | 61.76 | 2,599,254 | -0.22(-0.35%) |
Aug 08, 2013 | 62.02 | 62.23 | 61.76 | 61.98 | 2,885,248 | +0.17(+0.27%) |
Aug 07, 2013 | 61.67 | 61.88 | 61.44 | 61.81 | 2,900,438 | -0.05(-0.08%) |
Aug 06, 2013 | 61.76 | 62.38 | 61.70 | 61.86 | 3,766,188 | +0.06(+0.10%) |
Aug 05, 2013 | 61.63 | 62.08 | 61.61 | 61.79 | 2,966,673 | -0.04(-0.07%) |
Aug 02, 2013 | 61.65 | 61.88 | 61.46 | 61.84 | 3,212,305 | -0.08(-0.14%) |
Aug 01, 2013 | 61.45 | 62.24 | 61.44 | 61.92 | 4,196,944 | +0.87(+1.43%) |
Jul 31, 2013 | 60.75 | 61.64 | 60.75 | 61.05 | 4,814,821 | +0.27(+0.45%) |
Jul 30, 2013 | 61.14 | 61.34 | 60.70 | 60.77 | 4,537,693 | -0.28(-0.46%) |
Jul 29, 2013 | 61.01 | 61.22 | 60.93 | 61.05 | 3,961,194 | -0.13(-0.21%) |
Jul 26, 2013 | 60.79 | 61.27 | 60.66 | 61.18 | 4,011,504 | +0.11(+0.18%) |
Jul 25, 2013 | 61.12 | 61.32 | 60.70 | 61.07 | 4,536,321 | -0.11(-0.17%) |
Jul 24, 2013 | 61.79 | 61.93 | 61.12 | 61.17 | 5,289,805 | -0.37(-0.61%) |
Jul 23, 2013 | 61.69 | 61.89 | 60.94 | 61.55 | 4,466,745 | -0.07(-0.11%) |
Jul 22, 2013 | 61.90 | 61.98 | 61.48 | 61.62 | 4,188,906 | -0.33(-0.53%) |
Jul 19, 2013 | 61.83 | 61.95 | 61.46 | 61.95 | 4,515,157 | +0.16(+0.26%) |
Jul 18, 2013 | 60.99 | 62.11 | 60.92 | 61.79 | 6,757,516 | +0.87(+1.43%) |
Jul 17, 2013 | 60.78 | 61.04 | 60.66 | 60.91 | 3,944,083 | +0.44(+0.73%) |
Jul 16, 2013 | 60.13 | 60.53 | 59.96 | 60.47 | 5,904,056 | +0.35(+0.58%) |
Jul 15, 2013 | 60.22 | 60.70 | 60.10 | 60.12 | 8,807,088 | -0.45(-0.74%) |
Jul 12, 2013 | 60.90 | 61.54 | 60.12 | 60.57 | 21,805,612 | -3.75(-5.83%) |
Jul 11, 2013 | 64.18 | 64.55 | 64.04 | 64.32 | 4,900,621 | +0.85(+1.34%) |
Jul 10, 2013 | 63.04 | 64.02 | 62.89 | 63.47 | 5,183,702 | +0.36(+0.57%) |
Jul 09, 2013 | 62.34 | 64.03 | 62.34 | 63.11 | 8,040,789 | +0.97(+1.56%) |
Jul 08, 2013 | 61.89 | 62.44 | 61.79 | 62.14 | 4,055,758 | +0.57(+0.93%) |
Jul 05, 2013 | 60.96 | 61.69 | 60.93 | 61.57 | 2,841,470 | +0.97(+1.60%) |
Jul 03, 2013 | 60.72 | 60.82 | 60.37 | 60.60 | 1,739,275 | -0.32(-0.52%) |
Jul 02, 2013 | 61.10 | 61.53 | 60.67 | 60.91 | 3,025,697 | -0.31(-0.51%) |