Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 59.49 | 59.74 | 59.05 | 59.23 | 8,403,274 | -0.32(-0.54%) |
Sep 27, 2013 | 59.57 | 59.63 | 59.32 | 59.55 | 5,263,643 | -0.21(-0.35%) |
Sep 26, 2013 | 59.89 | 60.05 | 59.44 | 59.76 | 6,308,353 | -0.02(-0.04%) |
Sep 25, 2013 | 60.79 | 60.82 | 58.91 | 59.78 | 18,691,990 | -0.88(-1.45%) |
Sep 24, 2013 | 61.18 | 61.45 | 60.61 | 60.66 | 8,348,702 | -0.54(-0.88%) |
Sep 23, 2013 | 60.38 | 61.21 | 60.22 | 61.20 | 6,889,789 | +0.47(+0.78%) |
Sep 20, 2013 | 61.12 | 61.22 | 60.73 | 60.73 | 11,057,401 | -0.30(-0.50%) |
Sep 19, 2013 | 61.26 | 61.29 | 60.56 | 61.03 | 8,848,099 | -0.17(-0.27%) |
Sep 18, 2013 | 60.19 | 61.29 | 59.98 | 61.20 | 8,586,687 | +1.02(+1.69%) |
Sep 17, 2013 | 59.94 | 60.44 | 59.90 | 60.18 | 5,324,549 | +0.30(+0.49%) |
Sep 16, 2013 | 60.04 | 60.21 | 59.82 | 59.89 | 5,252,700 | +0.34(+0.56%) |
Sep 13, 2013 | 59.37 | 59.58 | 59.25 | 59.55 | 5,020,190 | +0.36(+0.61%) |
Sep 12, 2013 | 59.41 | 59.68 | 59.08 | 59.19 | 6,532,458 | -0.11(-0.19%) |
Sep 11, 2013 | 59.26 | 59.45 | 58.99 | 59.30 | 6,633,271 | +0.07(+0.12%) |
Sep 10, 2013 | 58.99 | 59.43 | 58.92 | 59.23 | 8,518,840 | +0.36(+0.61%) |
Sep 09, 2013 | 58.34 | 58.98 | 58.22 | 58.87 | 6,771,167 | +0.74(+1.27%) |
Sep 06, 2013 | 58.22 | 58.59 | 57.81 | 58.13 | 7,230,138 | -0.06(-0.11%) |
Sep 05, 2013 | 58.33 | 58.85 | 58.16 | 58.20 | 5,837,832 | -0.19(-0.33%) |
Sep 04, 2013 | 58.22 | 58.56 | 58.02 | 58.39 | 5,824,839 | +0.18(+0.32%) |
Sep 03, 2013 | 58.85 | 58.93 | 58.09 | 58.21 | 8,747,651 | -0.24(-0.41%) |
Aug 30, 2013 | 58.17 | 58.52 | 58.13 | 58.45 | 7,574,688 | +0.44(+0.76%) |
Aug 29, 2013 | 57.94 | 58.37 | 57.85 | 58.01 | 4,965,203 | +0.04(+0.07%) |
Aug 28, 2013 | 58.19 | 58.35 | 57.88 | 57.97 | 6,997,882 | -0.38(-0.66%) |
Aug 27, 2013 | 58.21 | 58.55 | 58.07 | 58.35 | 7,224,696 | -0.14(-0.23%) |
Aug 26, 2013 | 58.97 | 59.06 | 58.49 | 58.49 | 6,684,642 | -0.33(-0.56%) |
Aug 23, 2013 | 58.98 | 59.06 | 58.49 | 58.81 | 6,836,725 | -0.02(-0.03%) |
Aug 22, 2013 | 59.11 | 59.26 | 58.65 | 58.83 | 4,926,433 | -0.07(-0.12%) |
Aug 21, 2013 | 58.59 | 59.37 | 58.41 | 58.90 | 10,063,778 | +0.26(+0.44%) |
Aug 20, 2013 | 58.90 | 58.96 | 58.62 | 58.65 | 8,306,309 | -0.28(-0.48%) |
Aug 19, 2013 | 59.17 | 59.21 | 58.63 | 58.93 | 6,667,722 | -0.42(-0.72%) |
Aug 16, 2013 | 59.36 | 59.66 | 59.02 | 59.35 | 9,059,031 | -0.24(-0.40%) |
Aug 15, 2013 | 59.63 | 60.13 | 59.29 | 59.59 | 16,486,462 | -1.59(-2.60%) |
Aug 14, 2013 | 61.51 | 61.84 | 61.05 | 61.18 | 8,289,925 | -0.37(-0.60%) |
Aug 13, 2013 | 61.80 | 61.87 | 61.04 | 61.55 | 7,947,237 | -0.18(-0.29%) |
Aug 12, 2013 | 61.31 | 61.98 | 61.26 | 61.73 | 7,220,335 | +0.14(+0.23%) |
Aug 09, 2013 | 61.83 | 61.92 | 61.48 | 61.59 | 7,198,797 | -0.28(-0.45%) |
Aug 08, 2013 | 62.07 | 62.38 | 61.61 | 61.87 | 5,578,280 | -0.10(-0.16%) |
Aug 07, 2013 | 61.79 | 62.17 | 61.36 | 61.96 | 7,266,954 | -0.02(-0.04%) |
Aug 06, 2013 | 62.53 | 62.54 | 61.74 | 61.99 | 8,266,324 | -0.72(-1.14%) |
Aug 05, 2013 | 62.58 | 62.88 | 62.43 | 62.70 | 4,907,029 | +0.02(+0.03%) |
Aug 02, 2013 | 62.29 | 62.69 | 62.09 | 62.69 | 7,705,647 | +0.42(+0.68%) |
Aug 01, 2013 | 62.42 | 62.62 | 62.17 | 62.26 | 6,493,150 | +0.22(+0.36%) |
Jul 31, 2013 | 62.03 | 62.47 | 61.87 | 62.04 | 7,588,811 | +0.04(+0.06%) |
Jul 30, 2013 | 62.26 | 62.38 | 61.84 | 62.00 | 5,695,488 | -0.08(-0.13%) |
Jul 29, 2013 | 61.95 | 62.29 | 61.91 | 62.08 | 4,352,943 | -0.01(-0.01%) |
Jul 26, 2013 | 62.03 | 62.11 | 61.37 | 62.09 | 6,720,378 | -0.01(-0.01%) |
Jul 25, 2013 | 62.13 | 62.46 | 61.79 | 62.10 | 7,437,395 | -0.18(-0.28%) |
Jul 24, 2013 | 62.63 | 62.64 | 61.87 | 62.27 | 6,193,754 | -0.25(-0.41%) |
Jul 23, 2013 | 62.06 | 62.59 | 61.93 | 62.53 | 6,600,853 | +0.54(+0.87%) |
Jul 22, 2013 | 62.10 | 62.29 | 61.87 | 61.99 | 5,223,951 | -0.17(-0.27%) |
Jul 19, 2013 | 61.65 | 62.22 | 61.56 | 62.15 | 8,581,844 | +0.59(+0.96%) |
Jul 18, 2013 | 61.47 | 61.73 | 61.30 | 61.56 | 5,213,253 | +0.15(+0.25%) |
Jul 17, 2013 | 61.79 | 61.92 | 61.36 | 61.41 | 5,478,853 | -0.18(-0.28%) |
Jul 16, 2013 | 61.28 | 61.65 | 61.21 | 61.59 | 5,913,852 | +0.27(+0.44%) |
Jul 15, 2013 | 61.53 | 61.53 | 61.05 | 61.32 | 6,139,579 | -0.48(-0.77%) |
Jul 12, 2013 | 61.78 | 61.83 | 61.56 | 61.79 | 5,605,859 | +0.00(+0.00%) |
Jul 11, 2013 | 61.65 | 61.89 | 61.56 | 61.79 | 5,880,577 | +0.68(+1.12%) |
Jul 10, 2013 | 61.26 | 61.69 | 60.86 | 61.11 | 6,462,977 | -0.21(-0.34%) |
Jul 09, 2013 | 61.26 | 61.64 | 61.09 | 61.32 | 6,624,491 | +0.25(+0.42%) |
Jul 08, 2013 | 60.24 | 61.11 | 60.24 | 61.06 | 8,438,294 | +1.19(+1.99%) |
Jul 05, 2013 | 59.82 | 59.90 | 59.23 | 59.87 | 6,843,523 | +0.36(+0.60%) |
Jul 03, 2013 | 59.23 | 59.80 | 58.98 | 59.51 | 2,920,939 | +0.04(+0.07%) |
Jul 02, 2013 | 59.15 | 60.24 | 59.07 | 59.47 | 8,452,751 | +0.10(+0.16%) |