Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 59.04 | 59.75 | 58.87 | 59.57 | 7,962,992 | -0.09(-0.14%) |
Sep 27, 2013 | 59.41 | 59.76 | 59.20 | 59.66 | 5,170,894 | -0.09(-0.14%) |
Sep 26, 2013 | 59.39 | 60.02 | 59.39 | 59.74 | 4,835,417 | +0.43(+0.73%) |
Sep 25, 2013 | 59.59 | 59.93 | 59.11 | 59.31 | 8,637,978 | -0.41(-0.68%) |
Sep 24, 2013 | 59.53 | 60.31 | 59.36 | 59.72 | 6,750,043 | +0.10(+0.17%) |
Sep 23, 2013 | 60.05 | 60.28 | 59.50 | 59.62 | 7,931,268 | -0.86(-1.42%) |
Sep 20, 2013 | 61.89 | 61.89 | 60.47 | 60.47 | 18,032,574 | -1.19(-1.92%) |
Sep 19, 2013 | 61.13 | 61.82 | 60.98 | 61.66 | 9,795,636 | +0.90(+1.47%) |
Sep 18, 2013 | 59.51 | 61.24 | 59.18 | 60.76 | 13,472,080 | +1.23(+2.07%) |
Sep 17, 2013 | 59.40 | 59.80 | 59.35 | 59.53 | 8,676,317 | +0.20(+0.34%) |
Sep 16, 2013 | 59.84 | 59.88 | 59.06 | 59.33 | 10,262,277 | +0.34(+0.57%) |
Sep 13, 2013 | 59.16 | 59.22 | 58.78 | 58.99 | 6,224,497 | -0.23(-0.38%) |
Sep 12, 2013 | 59.04 | 59.48 | 58.88 | 59.22 | 8,747,147 | +0.28(+0.48%) |
Sep 11, 2013 | 58.63 | 58.99 | 58.24 | 58.93 | 8,200,838 | +0.35(+0.59%) |
Sep 10, 2013 | 58.08 | 58.63 | 57.91 | 58.59 | 8,194,093 | +0.80(+1.39%) |
Sep 09, 2013 | 57.32 | 57.95 | 57.25 | 57.79 | 7,276,947 | +0.69(+1.21%) |
Sep 06, 2013 | 57.76 | 57.77 | 56.71 | 57.10 | 12,693,947 | -0.23(-0.40%) |
Sep 05, 2013 | 58.17 | 58.28 | 57.21 | 57.32 | 13,975,262 | -0.90(-1.55%) |
Sep 04, 2013 | 58.10 | 58.52 | 57.91 | 58.23 | 10,483,209 | +0.19(+0.32%) |
Sep 03, 2013 | 58.77 | 59.10 | 57.87 | 58.04 | 9,896,319 | -0.16(-0.27%) |
Aug 30, 2013 | 58.69 | 58.69 | 57.95 | 58.19 | 8,104,288 | -0.44(-0.75%) |
Aug 29, 2013 | 58.57 | 59.11 | 58.44 | 58.63 | 7,172,571 | +0.02(+0.03%) |
Aug 28, 2013 | 57.90 | 58.84 | 57.82 | 58.62 | 9,003,883 | +0.71(+1.23%) |
Aug 27, 2013 | 58.48 | 58.77 | 57.77 | 57.91 | 10,559,268 | -1.02(-1.74%) |
Aug 26, 2013 | 57.68 | 59.49 | 57.67 | 58.93 | 13,263,138 | +1.20(+2.08%) |
Aug 23, 2013 | 57.93 | 57.97 | 57.12 | 57.73 | 9,911,174 | -0.09(-0.15%) |
Aug 22, 2013 | 57.74 | 57.97 | 57.30 | 57.81 | 8,541,677 | +0.21(+0.37%) |
Aug 21, 2013 | 58.28 | 58.85 | 57.37 | 57.60 | 13,798,284 | -0.44(-0.75%) |
Aug 20, 2013 | 58.76 | 60.55 | 57.54 | 58.04 | 21,784,830 | -0.72(-1.22%) |
Aug 19, 2013 | 58.98 | 59.72 | 58.73 | 58.76 | 11,729,298 | -0.13(-0.23%) |
Aug 16, 2013 | 58.74 | 59.65 | 58.54 | 58.89 | 11,697,642 | +0.19(+0.32%) |
Aug 15, 2013 | 59.75 | 59.84 | 58.48 | 58.70 | 17,444,540 | -1.80(-2.97%) |
Aug 14, 2013 | 61.84 | 61.90 | 60.30 | 60.50 | 11,067,567 | -1.56(-2.52%) |
Aug 13, 2013 | 61.83 | 62.22 | 61.00 | 62.06 | 8,893,294 | +0.19(+0.30%) |
Aug 12, 2013 | 61.42 | 62.14 | 61.39 | 61.87 | 4,909,954 | +0.18(+0.29%) |
Aug 09, 2013 | 62.25 | 62.29 | 61.35 | 61.69 | 6,783,261 | -0.84(-1.34%) |
Aug 08, 2013 | 62.05 | 62.67 | 61.79 | 62.53 | 5,709,857 | +0.95(+1.53%) |
Aug 07, 2013 | 62.16 | 62.16 | 61.41 | 61.59 | 6,812,489 | -0.95(-1.52%) |
Aug 06, 2013 | 62.20 | 62.76 | 61.52 | 62.54 | 7,937,484 | +0.30(+0.49%) |
Aug 05, 2013 | 62.46 | 62.46 | 62.01 | 62.23 | 4,580,469 | -0.45(-0.71%) |
Aug 02, 2013 | 61.44 | 62.89 | 61.33 | 62.68 | 7,635,138 | +1.24(+2.02%) |
Aug 01, 2013 | 62.12 | 62.48 | 61.41 | 61.44 | 8,610,688 | -0.30(-0.49%) |
Jul 31, 2013 | 61.48 | 62.29 | 61.48 | 61.74 | 7,571,236 | +0.34(+0.55%) |
Jul 30, 2013 | 61.85 | 61.93 | 61.34 | 61.41 | 6,161,163 | -0.05(-0.09%) |
Jul 29, 2013 | 61.44 | 61.70 | 61.23 | 61.46 | 6,629,112 | -0.05(-0.09%) |
Jul 26, 2013 | 61.27 | 62.01 | 61.13 | 61.52 | 7,139,257 | -0.20(-0.32%) |
Jul 25, 2013 | 62.57 | 62.58 | 60.85 | 61.71 | 12,758,689 | -1.00(-1.59%) |
Jul 24, 2013 | 62.85 | 62.87 | 62.17 | 62.71 | 6,162,467 | +0.06(+0.10%) |
Jul 23, 2013 | 62.61 | 62.87 | 62.39 | 62.65 | 6,382,101 | +0.15(+0.24%) |
Jul 22, 2013 | 62.47 | 62.55 | 61.91 | 62.50 | 7,626,058 | +0.09(+0.14%) |
Jul 19, 2013 | 62.46 | 62.59 | 62.05 | 62.41 | 7,534,511 | -0.10(-0.16%) |
Jul 18, 2013 | 62.76 | 62.85 | 62.47 | 62.52 | 6,780,916 | -0.42(-0.67%) |
Jul 17, 2013 | 63.09 | 63.46 | 62.80 | 62.94 | 6,105,769 | +0.27(+0.42%) |
Jul 16, 2013 | 62.82 | 63.04 | 62.37 | 62.67 | 6,441,873 | -0.14(-0.22%) |
Jul 15, 2013 | 62.99 | 63.40 | 62.63 | 62.81 | 6,453,266 | -0.11(-0.17%) |
Jul 12, 2013 | 62.44 | 63.09 | 62.44 | 62.92 | 6,628,778 | +0.53(+0.85%) |
Jul 11, 2013 | 62.71 | 63.03 | 62.17 | 62.39 | 8,763,556 | +0.36(+0.58%) |
Jul 10, 2013 | 62.24 | 62.27 | 61.41 | 62.03 | 6,990,091 | -0.23(-0.38%) |
Jul 09, 2013 | 62.14 | 62.62 | 62.09 | 62.27 | 6,384,637 | +0.38(+0.61%) |
Jul 08, 2013 | 61.37 | 62.14 | 61.36 | 61.89 | 7,746,426 | +0.73(+1.19%) |
Jul 05, 2013 | 60.87 | 61.37 | 60.47 | 61.16 | 6,389,646 | +0.44(+0.72%) |
Jul 03, 2013 | 60.15 | 60.93 | 60.09 | 60.73 | 3,884,611 | +0.33(+0.54%) |
Jul 02, 2013 | 60.38 | 60.87 | 60.12 | 60.40 | 8,816,560 | +0.34(+0.57%) |