Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.01 | 64.76 | 63.73 | 64.48 | 3,886,230 | -0.32(-0.49%) |
Sep 27, 2013 | 64.94 | 64.97 | 64.40 | 64.80 | 2,954,359 | -0.37(-0.56%) |
Sep 26, 2013 | 64.89 | 65.75 | 64.70 | 65.16 | 3,428,021 | +0.28(+0.43%) |
Sep 25, 2013 | 65.00 | 65.37 | 64.57 | 64.88 | 3,619,355 | -0.07(-0.11%) |
Sep 24, 2013 | 65.22 | 65.69 | 64.86 | 64.95 | 3,445,944 | -0.32(-0.48%) |
Sep 23, 2013 | 65.99 | 66.31 | 65.00 | 65.27 | 4,737,032 | -0.75(-1.14%) |
Sep 20, 2013 | 66.27 | 66.50 | 65.87 | 66.02 | 11,852,610 | -0.21(-0.32%) |
Sep 19, 2013 | 66.44 | 66.51 | 65.87 | 66.23 | 4,511,328 | -0.06(-0.09%) |
Sep 18, 2013 | 65.74 | 66.44 | 65.35 | 66.29 | 4,834,138 | +0.61(+0.94%) |
Sep 17, 2013 | 64.55 | 65.75 | 64.55 | 65.68 | 4,700,803 | +1.13(+1.75%) |
Sep 16, 2013 | 65.17 | 65.24 | 64.42 | 64.55 | 5,319,144 | +0.26(+0.40%) |
Sep 13, 2013 | 64.53 | 64.68 | 64.10 | 64.29 | 3,120,541 | +0.01(+0.01%) |
Sep 12, 2013 | 64.28 | 64.56 | 64.01 | 64.28 | 2,930,576 | +0.09(+0.15%) |
Sep 11, 2013 | 63.78 | 64.23 | 63.52 | 64.19 | 3,862,511 | +0.50(+0.78%) |
Sep 10, 2013 | 63.37 | 63.75 | 63.18 | 63.70 | 3,825,166 | +0.80(+1.28%) |
Sep 09, 2013 | 62.83 | 63.02 | 62.46 | 62.89 | 3,676,364 | +0.26(+0.42%) |
Sep 06, 2013 | 63.12 | 63.20 | 61.82 | 62.63 | 3,945,976 | -0.38(-0.61%) |
Sep 05, 2013 | 62.47 | 63.38 | 62.24 | 63.01 | 4,182,324 | +0.56(+0.90%) |
Sep 04, 2013 | 61.92 | 62.75 | 61.67 | 62.45 | 3,405,931 | +0.61(+0.98%) |
Sep 03, 2013 | 61.98 | 62.68 | 61.60 | 61.84 | 4,675,705 | +0.44(+0.72%) |
Aug 30, 2013 | 61.60 | 61.68 | 61.02 | 61.40 | 4,426,488 | -0.26(-0.43%) |
Aug 29, 2013 | 61.31 | 62.01 | 61.12 | 61.66 | 3,387,943 | +0.18(+0.29%) |
Aug 28, 2013 | 61.22 | 61.77 | 61.08 | 61.48 | 3,470,463 | +0.09(+0.14%) |
Aug 27, 2013 | 62.16 | 62.27 | 61.28 | 61.40 | 4,346,975 | -1.45(-2.31%) |
Aug 26, 2013 | 62.98 | 63.58 | 62.70 | 62.85 | 2,778,425 | -0.03(-0.05%) |
Aug 23, 2013 | 63.07 | 63.18 | 62.44 | 62.88 | 2,953,019 | -0.18(-0.28%) |
Aug 22, 2013 | 62.89 | 63.18 | 62.67 | 63.06 | 2,752,927 | +0.36(+0.57%) |
Aug 21, 2013 | 63.19 | 63.47 | 62.54 | 62.71 | 3,493,351 | -0.71(-1.12%) |
Aug 20, 2013 | 63.53 | 63.76 | 63.01 | 63.41 | 3,397,419 | -0.06(-0.09%) |
Aug 19, 2013 | 64.14 | 64.22 | 63.44 | 63.47 | 4,074,464 | -0.71(-1.10%) |
Aug 16, 2013 | 63.92 | 64.34 | 63.74 | 64.18 | 4,975,502 | +0.25(+0.39%) |
Aug 15, 2013 | 64.27 | 64.40 | 63.71 | 63.93 | 4,463,763 | -0.85(-1.32%) |
Aug 14, 2013 | 64.93 | 65.26 | 64.68 | 64.79 | 3,449,303 | -0.30(-0.46%) |
Aug 13, 2013 | 64.46 | 65.27 | 63.94 | 65.09 | 3,472,502 | +0.63(+0.98%) |
Aug 12, 2013 | 64.13 | 64.56 | 63.94 | 64.46 | 2,685,082 | -0.01(-0.01%) |
Aug 09, 2013 | 65.04 | 65.20 | 64.05 | 64.46 | 4,642,143 | -0.59(-0.91%) |
Aug 08, 2013 | 64.71 | 65.98 | 64.45 | 65.05 | 3,855,895 | +0.90(+1.40%) |
Aug 07, 2013 | 64.43 | 64.64 | 63.91 | 64.16 | 3,611,862 | -0.57(-0.88%) |
Aug 06, 2013 | 64.78 | 64.98 | 64.44 | 64.73 | 2,923,613 | -0.10(-0.16%) |
Aug 05, 2013 | 64.44 | 64.93 | 64.22 | 64.83 | 2,620,038 | +0.20(+0.32%) |
Aug 02, 2013 | 64.57 | 64.66 | 64.04 | 64.63 | 2,914,515 | +0.05(+0.08%) |
Aug 01, 2013 | 63.64 | 64.98 | 63.62 | 64.58 | 7,005,171 | +1.59(+2.52%) |
Jul 31, 2013 | 64.17 | 64.77 | 62.73 | 62.99 | 12,087,479 | -1.21(-1.89%) |
Jul 30, 2013 | 64.45 | 64.50 | 63.89 | 64.20 | 4,406,225 | +0.11(+0.17%) |
Jul 29, 2013 | 64.17 | 64.34 | 63.47 | 64.09 | 3,805,643 | -0.24(-0.37%) |
Jul 26, 2013 | 64.46 | 64.51 | 63.53 | 64.33 | 4,143,898 | -0.37(-0.57%) |
Jul 25, 2013 | 64.09 | 64.73 | 64.06 | 64.69 | 4,779,213 | +0.35(+0.54%) |
Jul 24, 2013 | 63.91 | 64.95 | 63.82 | 64.34 | 7,189,940 | +0.81(+1.28%) |
Jul 23, 2013 | 64.06 | 64.19 | 63.49 | 63.53 | 4,818,020 | -0.26(-0.41%) |
Jul 22, 2013 | 63.58 | 64.21 | 63.23 | 63.80 | 6,390,739 | +0.56(+0.89%) |
Jul 19, 2013 | 62.86 | 63.81 | 62.73 | 63.23 | 9,455,958 | +0.04(+0.07%) |
Jul 18, 2013 | 64.41 | 64.68 | 63.06 | 63.19 | 12,125,110 | -2.36(-3.60%) |
Jul 17, 2013 | 64.34 | 66.13 | 63.71 | 65.55 | 19,096,074 | -1.28(-1.92%) |
Jul 16, 2013 | 66.68 | 66.89 | 66.39 | 66.83 | 5,431,270 | +0.36(+0.54%) |
Jul 15, 2013 | 67.12 | 67.14 | 66.17 | 66.47 | 4,969,673 | -0.41(-0.61%) |
Jul 12, 2013 | 66.03 | 66.98 | 65.99 | 66.88 | 5,714,950 | +1.19(+1.81%) |
Jul 11, 2013 | 66.21 | 66.27 | 65.37 | 65.69 | 6,693,364 | +0.52(+0.80%) |
Jul 10, 2013 | 66.08 | 66.23 | 64.84 | 65.17 | 5,707,015 | -1.09(-1.65%) |
Jul 09, 2013 | 66.38 | 66.33 | 65.81 | 66.27 | 4,585,773 | +0.49(+0.74%) |
Jul 08, 2013 | 65.67 | 66.44 | 65.62 | 65.78 | 5,981,041 | +0.62(+0.96%) |
Jul 05, 2013 | 64.30 | 65.21 | 64.14 | 65.16 | 5,276,757 | +1.48(+2.32%) |
Jul 03, 2013 | 63.20 | 63.85 | 63.11 | 63.68 | 3,527,715 | -0.03(-0.05%) |
Jul 02, 2013 | 64.40 | 65.14 | 63.44 | 63.71 | 5,906,675 | -0.67(-1.05%) |