Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.98 | 62.35 | 61.85 | 62.09 | 1,312,085 | -0.42(-0.68%) |
Sep 27, 2013 | 62.50 | 62.59 | 62.35 | 62.51 | 724,469 | -0.28(-0.45%) |
Sep 26, 2013 | 62.71 | 63.02 | 62.58 | 62.79 | 577,147 | +0.20(+0.32%) |
Sep 25, 2013 | 62.89 | 62.92 | 62.55 | 62.60 | 799,275 | -0.23(-0.37%) |
Sep 24, 2013 | 63.01 | 63.20 | 62.76 | 62.83 | 939,011 | -0.26(-0.41%) |
Sep 23, 2013 | 63.27 | 63.34 | 62.89 | 63.08 | 1,349,616 | -0.25(-0.39%) |
Sep 20, 2013 | 63.91 | 63.91 | 63.29 | 63.33 | 386,764 | -0.44(-0.69%) |
Sep 19, 2013 | 64.07 | 64.08 | 63.71 | 63.77 | 3,067,278 | -0.11(-0.17%) |
Sep 18, 2013 | 63.09 | 64.05 | 63.00 | 63.88 | 905,001 | +0.75(+1.19%) |
Sep 17, 2013 | 62.88 | 63.18 | 62.88 | 63.13 | 1,692,468 | +0.27(+0.43%) |
Sep 16, 2013 | 63.17 | 63.17 | 62.75 | 62.85 | 1,800,614 | +0.28(+0.45%) |
Sep 13, 2013 | 62.47 | 62.63 | 62.38 | 62.57 | 310,172 | +0.16(+0.25%) |
Sep 12, 2013 | 62.55 | 62.61 | 62.34 | 62.42 | 305,425 | -0.12(-0.20%) |
Sep 11, 2013 | 62.23 | 62.54 | 62.18 | 62.54 | 895,625 | +0.16(+0.25%) |
Sep 10, 2013 | 62.31 | 62.38 | 62.14 | 62.38 | 648,933 | +0.51(+0.83%) |
Sep 09, 2013 | 61.52 | 61.93 | 61.52 | 61.87 | 746,527 | +0.55(+0.90%) |
Sep 06, 2013 | 61.52 | 61.67 | 60.77 | 61.32 | 2,169,189 | -0.01(-0.01%) |
Sep 05, 2013 | 61.39 | 61.48 | 61.29 | 61.33 | 496,350 | +0.07(+0.11%) |
Sep 04, 2013 | 60.83 | 61.38 | 60.76 | 61.26 | 544,489 | +0.50(+0.83%) |
Sep 03, 2013 | 61.06 | 61.19 | 60.57 | 60.76 | 4,590,932 | +0.21(+0.34%) |
Aug 30, 2013 | 60.84 | 60.84 | 60.40 | 60.55 | 1,338,321 | -0.18(-0.30%) |
Aug 29, 2013 | 60.60 | 61.12 | 60.57 | 60.73 | 505,936 | +0.03(+0.05%) |
Aug 28, 2013 | 60.45 | 60.91 | 60.40 | 60.70 | 1,807,207 | +0.24(+0.40%) |
Aug 27, 2013 | 60.78 | 61.10 | 60.39 | 60.46 | 1,893,506 | -0.94(-1.53%) |
Aug 26, 2013 | 61.67 | 61.88 | 61.37 | 61.40 | 845,200 | -0.22(-0.36%) |
Aug 23, 2013 | 61.65 | 61.71 | 61.34 | 61.62 | 2,452,363 | +0.27(+0.44%) |
Aug 22, 2013 | 61.06 | 61.47 | 61.06 | 61.35 | 1,277,366 | +0.41(+0.68%) |
Aug 21, 2013 | 61.18 | 61.47 | 60.81 | 60.94 | 1,710,385 | -0.35(-0.58%) |
Aug 20, 2013 | 61.23 | 61.54 | 61.16 | 61.29 | 345,155 | +0.11(+0.18%) |
Aug 19, 2013 | 61.43 | 61.65 | 61.17 | 61.19 | 705,517 | -0.31(-0.51%) |
Aug 16, 2013 | 61.54 | 61.79 | 61.40 | 61.50 | 1,093,733 | -0.15(-0.24%) |
Aug 15, 2013 | 61.96 | 62.01 | 61.56 | 61.65 | 4,136,621 | -0.87(-1.40%) |
Aug 14, 2013 | 62.80 | 62.91 | 62.48 | 62.52 | 631,998 | -0.30(-0.47%) |
Aug 13, 2013 | 62.71 | 62.92 | 62.37 | 62.82 | 724,487 | +0.21(+0.34%) |
Aug 12, 2013 | 62.32 | 62.65 | 62.28 | 62.61 | 687,561 | -0.01(-0.01%) |
Aug 09, 2013 | 62.80 | 62.94 | 62.40 | 62.61 | 747,198 | -0.32(-0.51%) |
Aug 08, 2013 | 63.03 | 63.03 | 62.56 | 62.94 | 1,244,965 | +0.22(+0.36%) |
Aug 07, 2013 | 62.59 | 62.79 | 62.44 | 62.71 | 4,054,100 | -0.13(-0.21%) |
Aug 06, 2013 | 63.04 | 63.08 | 62.70 | 62.84 | 394,084 | -0.35(-0.55%) |
Aug 05, 2013 | 63.18 | 63.28 | 63.08 | 63.19 | 360,560 | -0.09(-0.14%) |
Aug 02, 2013 | 63.01 | 63.30 | 62.93 | 63.28 | 1,027,581 | +0.16(+0.25%) |
Aug 01, 2013 | 62.99 | 63.18 | 62.94 | 63.13 | 903,585 | +0.64(+1.02%) |
Jul 31, 2013 | 62.65 | 62.94 | 62.42 | 62.49 | 793,726 | -0.06(-0.09%) |
Jul 30, 2013 | 62.80 | 62.84 | 62.42 | 62.55 | 653,121 | -0.02(-0.04%) |
Jul 29, 2013 | 62.58 | 62.70 | 62.42 | 62.57 | 2,224,148 | -0.16(-0.25%) |
Jul 26, 2013 | 62.43 | 62.76 | 62.15 | 62.73 | 618,646 | +0.07(+0.11%) |
Jul 25, 2013 | 62.45 | 62.69 | 62.28 | 62.66 | 826,056 | +0.07(+0.11%) |
Jul 24, 2013 | 63.06 | 63.06 | 62.48 | 62.60 | 405,523 | -0.13(-0.21%) |
Jul 23, 2013 | 62.90 | 62.90 | 62.67 | 62.73 | 753,973 | -0.04(-0.07%) |
Jul 22, 2013 | 62.63 | 62.84 | 62.58 | 62.77 | 842,110 | +0.20(+0.32%) |
Jul 19, 2013 | 62.40 | 62.62 | 62.34 | 62.57 | 704,544 | +0.01(+0.01%) |
Jul 18, 2013 | 62.40 | 62.75 | 62.34 | 62.56 | 2,615,230 | +0.26(+0.41%) |
Jul 17, 2013 | 62.37 | 62.48 | 62.23 | 62.31 | 1,082,360 | +0.17(+0.28%) |
Jul 16, 2013 | 62.33 | 62.37 | 62.00 | 62.14 | 624,318 | -0.17(-0.28%) |
Jul 15, 2013 | 62.23 | 62.39 | 62.14 | 62.31 | 331,779 | +0.16(+0.25%) |
Jul 12, 2013 | 62.07 | 62.20 | 61.94 | 62.15 | 236,852 | +0.07(+0.12%) |
Jul 11, 2013 | 61.99 | 62.16 | 61.75 | 62.08 | 743,582 | +0.78(+1.28%) |
Jul 10, 2013 | 61.24 | 61.52 | 61.13 | 61.29 | 1,480,884 | -0.03(-0.05%) |
Jul 09, 2013 | 61.20 | 61.40 | 60.87 | 61.33 | 856,614 | +0.45(+0.75%) |
Jul 08, 2013 | 60.85 | 61.03 | 60.74 | 60.87 | 401,101 | +0.32(+0.53%) |
Jul 05, 2013 | 60.33 | 60.55 | 59.93 | 60.55 | 431,183 | +0.67(+1.12%) |
Jul 03, 2013 | 59.58 | 60.06 | 59.52 | 59.88 | 231,913 | +0.10(+0.17%) |
Jul 02, 2013 | 59.79 | 60.23 | 59.56 | 59.78 | 759,253 | -0.01(-0.01%) |