Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.30 | 64.76 | 64.17 | 64.57 | 10,684,593 | -0.03(-0.05%) |
Sep 27, 2013 | 64.66 | 64.76 | 64.38 | 64.60 | 7,333,862 | -0.25(-0.39%) |
Sep 26, 2013 | 65.01 | 65.32 | 64.59 | 64.85 | 8,564,362 | -0.01(-0.01%) |
Sep 25, 2013 | 65.86 | 65.90 | 64.85 | 64.86 | 10,032,625 | -0.85(-1.29%) |
Sep 24, 2013 | 66.31 | 66.44 | 65.66 | 65.71 | 10,184,175 | -0.65(-0.98%) |
Sep 23, 2013 | 66.61 | 66.85 | 66.15 | 66.36 | 9,876,651 | -0.44(-0.66%) |
Sep 20, 2013 | 67.18 | 67.57 | 66.80 | 66.80 | 19,768,580 | -0.29(-0.43%) |
Sep 19, 2013 | 67.07 | 67.18 | 66.88 | 67.09 | 9,008,482 | +0.12(+0.18%) |
Sep 18, 2013 | 66.22 | 66.97 | 65.77 | 66.97 | 13,558,377 | +0.63(+0.95%) |
Sep 17, 2013 | 66.33 | 66.45 | 65.98 | 66.33 | 8,435,734 | +0.02(+0.03%) |
Sep 16, 2013 | 66.64 | 66.70 | 66.16 | 66.31 | 10,175,585 | +0.34(+0.52%) |
Sep 13, 2013 | 66.39 | 66.48 | 65.70 | 65.97 | 10,389,784 | -0.33(-0.49%) |
Sep 12, 2013 | 66.51 | 66.71 | 66.20 | 66.30 | 10,651,885 | -0.16(-0.25%) |
Sep 11, 2013 | 66.01 | 66.49 | 65.65 | 66.46 | 10,864,319 | +0.52(+0.79%) |
Sep 10, 2013 | 65.65 | 65.98 | 65.43 | 65.94 | 11,614,454 | +0.72(+1.11%) |
Sep 09, 2013 | 65.09 | 65.25 | 64.81 | 65.22 | 8,982,887 | +0.30(+0.46%) |
Sep 06, 2013 | 64.96 | 65.49 | 64.06 | 64.92 | 13,477,545 | +0.09(+0.14%) |
Sep 05, 2013 | 64.80 | 64.93 | 64.52 | 64.83 | 7,511,353 | +0.10(+0.16%) |
Sep 04, 2013 | 64.40 | 64.98 | 64.24 | 64.73 | 11,322,229 | +0.36(+0.56%) |
Sep 03, 2013 | 64.72 | 65.02 | 64.08 | 64.37 | 9,989,144 | +0.01(+0.01%) |
Aug 30, 2013 | 64.64 | 64.64 | 63.94 | 64.36 | 10,031,307 | -0.12(-0.18%) |
Aug 29, 2013 | 64.36 | 64.91 | 64.05 | 64.48 | 7,483,961 | +0.03(+0.05%) |
Aug 28, 2013 | 64.32 | 64.73 | 63.97 | 64.45 | 9,959,663 | +0.27(+0.42%) |
Aug 27, 2013 | 64.78 | 64.86 | 64.03 | 64.18 | 13,327,267 | -1.01(-1.55%) |
Aug 26, 2013 | 65.81 | 65.90 | 65.09 | 65.20 | 9,013,894 | -0.66(-1.00%) |
Aug 23, 2013 | 65.49 | 65.87 | 64.96 | 65.85 | 10,357,980 | +0.60(+0.92%) |
Aug 22, 2013 | 65.62 | 65.82 | 65.14 | 65.25 | 9,703,244 | -0.40(-0.61%) |
Aug 21, 2013 | 66.14 | 66.26 | 65.56 | 65.65 | 10,728,477 | -0.69(-1.04%) |
Aug 20, 2013 | 66.94 | 67.75 | 66.33 | 66.33 | 11,574,333 | -0.53(-0.80%) |
Aug 19, 2013 | 66.14 | 67.46 | 66.05 | 66.87 | 11,707,021 | +0.80(+1.21%) |
Aug 16, 2013 | 65.89 | 66.39 | 65.62 | 66.07 | 19,074,238 | -0.13(-0.20%) |
Aug 15, 2013 | 66.77 | 66.84 | 65.86 | 66.20 | 16,230,422 | -0.85(-1.27%) |
Aug 14, 2013 | 68.60 | 68.71 | 66.91 | 67.05 | 17,185,910 | -1.71(-2.48%) |
Aug 13, 2013 | 67.93 | 69.01 | 67.83 | 68.76 | 13,646,348 | +0.75(+1.10%) |
Aug 12, 2013 | 68.07 | 68.58 | 67.83 | 68.01 | 14,891,356 | -0.27(-0.39%) |
Aug 09, 2013 | 69.04 | 69.04 | 67.85 | 68.28 | 16,416,168 | -0.72(-1.05%) |
Aug 08, 2013 | 69.69 | 69.76 | 68.54 | 69.00 | 14,989,226 | -0.24(-0.34%) |
Aug 07, 2013 | 69.20 | 69.51 | 69.10 | 69.24 | 12,244,786 | -0.11(-0.16%) |
Aug 06, 2013 | 69.40 | 69.45 | 69.12 | 69.35 | 8,390,868 | +0.01(+0.01%) |
Aug 05, 2013 | 69.53 | 69.71 | 69.07 | 69.34 | 9,729,146 | -0.44(-0.63%) |
Aug 02, 2013 | 69.17 | 69.78 | 69.08 | 69.78 | 11,502,264 | +0.46(+0.66%) |
Aug 01, 2013 | 69.61 | 69.79 | 69.27 | 69.32 | 15,013,493 | +0.20(+0.29%) |
Jul 31, 2013 | 68.92 | 69.80 | 68.89 | 69.12 | 15,374,256 | +0.24(+0.35%) |
Jul 30, 2013 | 69.10 | 69.47 | 68.77 | 68.88 | 11,988,872 | -0.03(-0.04%) |
Jul 29, 2013 | 68.48 | 69.04 | 68.46 | 68.91 | 10,720,460 | +0.28(+0.41%) |
Jul 26, 2013 | 68.25 | 68.70 | 67.76 | 68.63 | 11,720,339 | +0.19(+0.28%) |
Jul 25, 2013 | 68.01 | 68.57 | 67.83 | 68.43 | 9,967,904 | +0.16(+0.23%) |
Jul 24, 2013 | 68.49 | 68.50 | 67.83 | 68.28 | 9,260,827 | -0.04(-0.06%) |
Jul 23, 2013 | 68.30 | 68.64 | 68.09 | 68.32 | 11,454,391 | +0.10(+0.15%) |
Jul 22, 2013 | 67.86 | 68.35 | 68.18 | 68.22 | 13,414,519 | +0.04(+0.05%) |
Jul 19, 2013 | 66.71 | 68.21 | 66.57 | 68.18 | 16,917,560 | +1.52(+2.28%) |
Jul 18, 2013 | 66.78 | 67.24 | 66.58 | 66.66 | 11,267,420 | +0.04(+0.06%) |
Jul 17, 2013 | 66.96 | 67.25 | 66.45 | 66.62 | 17,362,352 | -0.21(-0.31%) |
Jul 16, 2013 | 67.30 | 67.76 | 66.63 | 66.83 | 15,434,671 | +0.00(+0.00%) |
Jul 15, 2013 | 66.47 | 67.13 | 66.36 | 66.83 | 18,049,894 | +0.30(+0.46%) |
Jul 12, 2013 | 66.30 | 66.53 | 66.08 | 66.53 | 10,270,852 | +0.24(+0.36%) |
Jul 11, 2013 | 66.39 | 66.48 | 65.79 | 66.29 | 12,094,724 | +0.32(+0.48%) |
Jul 10, 2013 | 65.71 | 66.15 | 65.65 | 65.97 | 9,559,745 | +0.27(+0.40%) |
Jul 09, 2013 | 65.54 | 65.85 | 65.49 | 65.71 | 12,647,163 | +0.21(+0.33%) |
Jul 08, 2013 | 65.12 | 65.79 | 65.03 | 65.49 | 16,302,224 | +0.53(+0.82%) |
Jul 05, 2013 | 64.74 | 64.97 | 64.26 | 64.96 | 7,309,929 | +0.81(+1.26%) |
Jul 03, 2013 | 63.98 | 64.35 | 63.65 | 64.15 | 4,881,353 | +0.16(+0.24%) |
Jul 02, 2013 | 64.06 | 64.46 | 63.73 | 64.00 | 11,597,670 | -0.04(-0.07%) |