Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 59.80 | 60.21 | 59.77 | 59.95 | 2,368,913 | -0.36(-0.60%) |
Sep 27, 2013 | 60.28 | 60.45 | 60.08 | 60.31 | 1,916,553 | -0.43(-0.71%) |
Sep 26, 2013 | 60.62 | 60.88 | 60.16 | 60.74 | 2,433,219 | +0.36(+0.60%) |
Sep 25, 2013 | 60.90 | 60.94 | 60.37 | 60.38 | 3,176,935 | -0.59(-0.97%) |
Sep 24, 2013 | 59.72 | 61.41 | 59.67 | 60.98 | 4,656,174 | +1.38(+2.32%) |
Sep 23, 2013 | 59.54 | 59.79 | 59.08 | 59.59 | 1,935,485 | -0.20(-0.34%) |
Sep 20, 2013 | 59.69 | 60.23 | 59.63 | 59.80 | 3,545,959 | +0.13(+0.21%) |
Sep 19, 2013 | 59.71 | 59.91 | 59.46 | 59.67 | 1,936,150 | +0.14(+0.24%) |
Sep 18, 2013 | 59.09 | 59.65 | 58.80 | 59.53 | 2,381,520 | +0.52(+0.87%) |
Sep 17, 2013 | 58.63 | 59.01 | 58.48 | 59.01 | 1,857,752 | +0.30(+0.52%) |
Sep 16, 2013 | 58.80 | 59.04 | 58.64 | 58.71 | 1,991,610 | +0.57(+0.98%) |
Sep 13, 2013 | 57.87 | 58.26 | 57.58 | 58.14 | 1,471,385 | +0.34(+0.58%) |
Sep 12, 2013 | 58.13 | 58.52 | 57.70 | 57.80 | 1,930,782 | -0.30(-0.51%) |
Sep 11, 2013 | 58.17 | 58.31 | 57.85 | 58.10 | 1,601,727 | -0.09(-0.15%) |
Sep 10, 2013 | 57.80 | 58.33 | 57.66 | 58.19 | 1,962,919 | +0.68(+1.18%) |
Sep 09, 2013 | 57.20 | 57.72 | 57.06 | 57.51 | 1,964,865 | +0.53(+0.93%) |
Sep 06, 2013 | 56.88 | 57.40 | 56.26 | 56.97 | 1,667,274 | +0.24(+0.43%) |
Sep 05, 2013 | 56.86 | 57.36 | 56.52 | 56.73 | 1,740,517 | -0.20(-0.34%) |
Sep 04, 2013 | 55.94 | 57.09 | 55.90 | 56.93 | 1,725,678 | +1.04(+1.86%) |
Sep 03, 2013 | 56.43 | 56.76 | 55.56 | 55.89 | 2,399,456 | +0.02(+0.03%) |
Aug 30, 2013 | 56.22 | 56.22 | 55.69 | 55.87 | 1,848,241 | -0.23(-0.40%) |
Aug 29, 2013 | 55.82 | 56.49 | 55.62 | 56.10 | 1,479,854 | +0.13(+0.22%) |
Aug 28, 2013 | 55.72 | 56.19 | 55.65 | 55.97 | 1,637,322 | +0.07(+0.13%) |
Aug 27, 2013 | 56.40 | 56.68 | 55.82 | 55.90 | 1,861,040 | -1.16(-2.03%) |
Aug 26, 2013 | 57.26 | 57.63 | 57.06 | 57.06 | 993,031 | -0.23(-0.40%) |
Aug 23, 2013 | 57.08 | 57.41 | 56.83 | 57.29 | 1,444,555 | +0.31(+0.55%) |
Aug 22, 2013 | 56.43 | 57.31 | 56.43 | 56.97 | 1,515,882 | +0.69(+1.22%) |
Aug 21, 2013 | 56.22 | 56.71 | 56.22 | 56.29 | 1,846,240 | -0.27(-0.48%) |
Aug 20, 2013 | 56.36 | 56.61 | 56.20 | 56.56 | 1,845,455 | +0.15(+0.26%) |
Aug 19, 2013 | 56.59 | 56.79 | 56.36 | 56.41 | 1,477,168 | -0.21(-0.37%) |
Aug 16, 2013 | 56.58 | 57.01 | 56.49 | 56.62 | 2,188,236 | -0.13(-0.23%) |
Aug 15, 2013 | 57.03 | 57.07 | 56.61 | 56.76 | 1,618,772 | -0.76(-1.32%) |
Aug 14, 2013 | 57.72 | 57.81 | 57.46 | 57.51 | 1,087,429 | -0.31(-0.54%) |
Aug 13, 2013 | 57.52 | 58.05 | 57.20 | 57.83 | 1,048,747 | +0.35(+0.61%) |
Aug 12, 2013 | 57.14 | 57.75 | 57.02 | 57.47 | 1,422,635 | +0.17(+0.30%) |
Aug 09, 2013 | 57.07 | 57.51 | 56.93 | 57.30 | 1,466,850 | -0.19(-0.33%) |
Aug 08, 2013 | 57.72 | 57.93 | 57.46 | 57.49 | 1,291,432 | +0.00(+0.00%) |
Aug 07, 2013 | 57.22 | 57.65 | 57.04 | 57.49 | 1,670,131 | +0.05(+0.10%) |
Aug 06, 2013 | 57.40 | 57.62 | 57.19 | 57.44 | 1,548,781 | -0.21(-0.37%) |
Aug 05, 2013 | 57.85 | 57.93 | 57.51 | 57.65 | 1,023,081 | -0.40(-0.69%) |
Aug 02, 2013 | 57.28 | 58.94 | 56.93 | 58.05 | 4,407,816 | +0.44(+0.76%) |
Aug 01, 2013 | 56.97 | 57.69 | 56.94 | 57.61 | 1,938,996 | +1.29(+2.29%) |
Jul 31, 2013 | 56.40 | 56.90 | 56.28 | 56.32 | 1,936,887 | +0.07(+0.13%) |
Jul 30, 2013 | 56.30 | 56.56 | 56.08 | 56.25 | 1,466,601 | +0.25(+0.45%) |
Jul 29, 2013 | 56.22 | 56.48 | 55.93 | 56.00 | 1,468,719 | -0.27(-0.47%) |
Jul 26, 2013 | 56.25 | 56.33 | 55.89 | 56.26 | 1,396,866 | -0.23(-0.40%) |
Jul 25, 2013 | 55.67 | 56.52 | 55.56 | 56.49 | 2,212,502 | +0.66(+1.19%) |
Jul 24, 2013 | 56.34 | 56.66 | 55.66 | 55.82 | 3,269,862 | -0.15(-0.27%) |
Jul 23, 2013 | 56.79 | 56.90 | 54.86 | 55.97 | 6,515,848 | -1.62(-2.81%) |
Jul 22, 2013 | 57.56 | 57.90 | 57.29 | 57.59 | 2,030,309 | +0.30(+0.52%) |
Jul 19, 2013 | 57.01 | 57.40 | 56.52 | 57.29 | 3,955,007 | +0.46(+0.81%) |
Jul 18, 2013 | 56.21 | 56.91 | 55.36 | 56.83 | 1,859,555 | +0.93(+1.66%) |
Jul 17, 2013 | 56.15 | 56.30 | 55.79 | 55.90 | 815,228 | +0.04(+0.07%) |
Jul 16, 2013 | 56.36 | 56.54 | 55.76 | 55.86 | 2,070,048 | -0.46(-0.82%) |
Jul 15, 2013 | 56.26 | 56.39 | 56.05 | 56.33 | 1,221,278 | +0.14(+0.25%) |
Jul 12, 2013 | 56.43 | 56.43 | 55.93 | 56.18 | 2,254,120 | -0.27(-0.47%) |
Jul 11, 2013 | 56.28 | 56.55 | 56.14 | 56.45 | 1,849,045 | +0.80(+1.43%) |
Jul 10, 2013 | 55.50 | 55.73 | 55.19 | 55.65 | 2,411,789 | +0.04(+0.07%) |
Jul 09, 2013 | 55.79 | 55.90 | 55.55 | 55.61 | 2,145,146 | +0.31(+0.57%) |
Jul 08, 2013 | 55.01 | 55.37 | 54.89 | 55.30 | 2,886,187 | +0.60(+1.10%) |
Jul 05, 2013 | 54.29 | 54.71 | 54.16 | 54.70 | 1,319,287 | +0.94(+1.74%) |
Jul 03, 2013 | 53.71 | 54.04 | 53.28 | 53.76 | 1,897,602 | -0.31(-0.58%) |
Jul 02, 2013 | 54.35 | 54.70 | 53.86 | 54.07 | 2,829,817 | -0.30(-0.55%) |