Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 67.62 | 68.92 | 67.55 | 68.61 | 2,157,364 | -0.60(-0.87%) |
Sep 27, 2013 | 68.91 | 69.29 | 68.78 | 69.22 | 1,437,816 | +0.03(+0.05%) |
Sep 26, 2013 | 68.74 | 69.35 | 68.65 | 69.18 | 1,047,795 | +0.40(+0.58%) |
Sep 25, 2013 | 69.02 | 69.04 | 68.66 | 68.78 | 1,641,463 | -0.15(-0.22%) |
Sep 24, 2013 | 68.87 | 69.25 | 68.81 | 68.93 | 1,930,141 | +0.02(+0.02%) |
Sep 23, 2013 | 69.03 | 69.47 | 68.68 | 68.92 | 1,643,643 | -0.19(-0.27%) |
Sep 20, 2013 | 70.26 | 70.33 | 69.07 | 69.11 | 2,160,961 | -1.18(-1.67%) |
Sep 19, 2013 | 70.07 | 70.51 | 69.69 | 70.28 | 1,629,126 | +0.20(+0.29%) |
Sep 18, 2013 | 69.77 | 70.38 | 69.06 | 70.08 | 1,682,550 | +0.20(+0.28%) |
Sep 17, 2013 | 67.93 | 69.93 | 67.93 | 69.88 | 1,668,463 | +0.84(+1.22%) |
Sep 16, 2013 | 68.83 | 69.25 | 68.61 | 69.04 | 1,543,719 | +0.74(+1.08%) |
Sep 13, 2013 | 68.09 | 68.42 | 67.66 | 68.31 | 1,176,433 | +0.39(+0.58%) |
Sep 12, 2013 | 68.22 | 68.30 | 67.73 | 67.91 | 1,186,447 | -0.21(-0.31%) |
Sep 11, 2013 | 67.66 | 68.20 | 67.51 | 68.13 | 1,366,662 | +0.13(+0.18%) |
Sep 10, 2013 | 67.11 | 68.02 | 67.04 | 68.00 | 1,717,881 | +1.14(+1.71%) |
Sep 09, 2013 | 66.45 | 67.02 | 66.45 | 66.86 | 1,385,598 | +0.56(+0.84%) |
Sep 06, 2013 | 66.72 | 66.77 | 65.66 | 66.30 | 1,242,208 | -0.33(-0.49%) |
Sep 05, 2013 | 66.51 | 66.68 | 66.11 | 66.63 | 1,068,842 | +0.00(+0.00%) |
Sep 04, 2013 | 65.95 | 66.71 | 65.87 | 66.63 | 2,568,342 | +0.50(+0.76%) |
Sep 03, 2013 | 66.10 | 66.43 | 65.83 | 66.13 | 1,558,907 | +0.86(+1.32%) |
Aug 30, 2013 | 65.57 | 65.62 | 65.08 | 65.26 | 1,503,580 | -0.26(-0.39%) |
Aug 29, 2013 | 64.83 | 65.67 | 64.64 | 65.52 | 1,259,101 | +0.57(+0.88%) |
Aug 28, 2013 | 64.97 | 65.35 | 64.46 | 64.95 | 1,612,320 | -0.05(-0.07%) |
Aug 27, 2013 | 65.65 | 66.13 | 64.86 | 65.00 | 1,633,195 | -1.04(-1.58%) |
Aug 26, 2013 | 66.38 | 66.79 | 66.04 | 66.04 | 1,957,511 | -0.29(-0.44%) |
Aug 23, 2013 | 66.22 | 66.41 | 66.00 | 66.33 | 1,221,424 | +0.09(+0.13%) |
Aug 22, 2013 | 65.85 | 66.39 | 65.75 | 66.24 | 1,303,605 | +0.62(+0.94%) |
Aug 21, 2013 | 65.85 | 66.06 | 65.49 | 65.62 | 1,381,030 | -0.31(-0.48%) |
Aug 20, 2013 | 65.96 | 66.46 | 65.90 | 65.94 | 1,126,163 | -0.03(-0.05%) |
Aug 19, 2013 | 65.41 | 66.28 | 65.39 | 65.97 | 1,648,118 | +0.31(+0.48%) |
Aug 16, 2013 | 65.44 | 66.09 | 65.39 | 65.66 | 1,870,453 | -0.05(-0.07%) |
Aug 15, 2013 | 66.20 | 66.46 | 65.63 | 65.70 | 1,492,443 | -1.16(-1.74%) |
Aug 14, 2013 | 67.44 | 67.45 | 66.76 | 66.86 | 1,763,138 | -0.56(-0.83%) |
Aug 13, 2013 | 67.27 | 67.57 | 66.86 | 67.42 | 1,614,273 | +0.18(+0.27%) |
Aug 12, 2013 | 67.91 | 67.98 | 67.22 | 67.24 | 1,613,474 | -0.90(-1.32%) |
Aug 09, 2013 | 68.23 | 68.42 | 67.78 | 68.14 | 1,706,318 | -0.08(-0.11%) |
Aug 08, 2013 | 68.50 | 68.83 | 68.09 | 68.22 | 1,272,373 | +0.00(+0.00%) |
Aug 07, 2013 | 68.44 | 68.63 | 68.04 | 68.22 | 2,710,288 | -0.25(-0.37%) |
Aug 06, 2013 | 68.42 | 68.87 | 68.38 | 68.47 | 2,082,043 | -0.27(-0.40%) |
Aug 05, 2013 | 68.24 | 68.85 | 67.85 | 68.74 | 1,974,486 | +0.16(+0.23%) |
Aug 02, 2013 | 67.95 | 68.63 | 67.76 | 68.59 | 2,255,106 | +0.53(+0.78%) |
Aug 01, 2013 | 67.26 | 68.18 | 67.23 | 68.05 | 1,951,944 | +1.15(+1.72%) |
Jul 31, 2013 | 67.03 | 67.55 | 66.69 | 66.90 | 3,639,766 | -0.24(-0.36%) |
Jul 30, 2013 | 66.77 | 67.43 | 66.64 | 67.15 | 1,908,750 | +0.49(+0.74%) |
Jul 29, 2013 | 66.48 | 66.89 | 65.84 | 66.65 | 2,582,982 | -0.66(-0.98%) |
Jul 26, 2013 | 66.89 | 67.31 | 66.68 | 67.31 | 1,457,856 | +0.05(+0.07%) |
Jul 25, 2013 | 66.95 | 67.36 | 66.35 | 67.26 | 2,050,345 | +0.38(+0.57%) |
Jul 24, 2013 | 66.65 | 67.89 | 66.59 | 66.88 | 3,822,370 | +1.00(+1.52%) |
Jul 23, 2013 | 66.20 | 66.29 | 65.70 | 65.88 | 1,875,147 | -0.16(-0.24%) |
Jul 22, 2013 | 66.06 | 66.49 | 65.80 | 66.03 | 2,420,423 | -0.13(-0.20%) |
Jul 19, 2013 | 65.70 | 66.38 | 65.49 | 66.17 | 3,771,075 | +0.53(+0.81%) |
Jul 18, 2013 | 65.26 | 65.97 | 65.14 | 65.63 | 1,983,227 | +0.67(+1.04%) |
Jul 17, 2013 | 65.09 | 65.41 | 64.77 | 64.96 | 1,073,442 | -0.12(-0.18%) |
Jul 16, 2013 | 65.56 | 65.76 | 65.03 | 65.08 | 4,016,722 | -0.43(-0.66%) |
Jul 15, 2013 | 64.79 | 65.52 | 64.72 | 65.51 | 1,995,600 | +0.75(+1.16%) |
Jul 12, 2013 | 64.50 | 65.12 | 64.47 | 64.75 | 2,931,102 | +0.12(+0.18%) |
Jul 11, 2013 | 63.76 | 64.85 | 63.67 | 64.64 | 3,564,932 | +1.45(+2.30%) |
Jul 10, 2013 | 62.71 | 63.47 | 62.65 | 63.19 | 2,868,569 | +0.58(+0.93%) |
Jul 09, 2013 | 62.88 | 63.13 | 62.54 | 62.61 | 2,478,506 | +0.11(+0.18%) |
Jul 08, 2013 | 62.65 | 62.83 | 62.23 | 62.50 | 3,634,684 | +0.24(+0.38%) |
Jul 05, 2013 | 61.96 | 62.38 | 61.63 | 62.26 | 1,494,929 | +0.85(+1.38%) |
Jul 03, 2013 | 61.08 | 61.61 | 60.68 | 61.41 | 1,131,357 | +0.21(+0.35%) |
Jul 02, 2013 | 61.31 | 61.72 | 60.83 | 61.20 | 3,653,124 | -0.30(-0.48%) |