Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 67.61 | 67.67 | 67.36 | 67.53 | 254,539 | +0.10(+0.15%) |
Sep 27, 2013 | 67.25 | 67.48 | 67.19 | 67.43 | 248,840 | +0.66(+0.99%) |
Sep 26, 2013 | 66.59 | 66.85 | 66.45 | 66.77 | 777,167 | +0.69(+1.04%) |
Sep 25, 2013 | 66.06 | 66.47 | 66.03 | 66.08 | 423,897 | +0.33(+0.50%) |
Sep 24, 2013 | 65.96 | 65.99 | 65.50 | 65.75 | 279,707 | -0.09(-0.14%) |
Sep 23, 2013 | 66.40 | 66.50 | 65.73 | 65.84 | 482,005 | -0.47(-0.71%) |
Sep 20, 2013 | 66.61 | 66.77 | 66.30 | 66.31 | 319,695 | +0.27(+0.41%) |
Sep 19, 2013 | 65.95 | 66.14 | 65.66 | 66.04 | 443,913 | +0.27(+0.41%) |
Sep 18, 2013 | 63.67 | 65.80 | 63.60 | 65.77 | 814,099 | +2.18(+3.43%) |
Sep 17, 2013 | 63.32 | 63.60 | 63.26 | 63.59 | 899,778 | +0.05(+0.08%) |
Sep 16, 2013 | 64.30 | 64.49 | 63.40 | 63.54 | 503,070 | -0.12(-0.19%) |
Sep 13, 2013 | 63.48 | 63.85 | 63.15 | 63.66 | 807,958 | -0.50(-0.78%) |
Sep 12, 2013 | 63.76 | 64.26 | 63.67 | 64.16 | 492,819 | -0.30(-0.47%) |
Sep 11, 2013 | 63.84 | 64.64 | 63.77 | 64.46 | 668,642 | +0.84(+1.32%) |
Sep 10, 2013 | 63.47 | 63.69 | 63.38 | 63.62 | 543,176 | +0.20(+0.32%) |
Sep 09, 2013 | 62.61 | 63.50 | 62.50 | 63.42 | 200,467 | +0.78(+1.25%) |
Sep 06, 2013 | 62.24 | 62.80 | 61.96 | 62.64 | 800,862 | +0.66(+1.06%) |
Sep 05, 2013 | 61.90 | 62.20 | 61.82 | 61.98 | 957,097 | -1.06(-1.68%) |
Sep 04, 2013 | 62.53 | 63.05 | 62.36 | 63.04 | 715,642 | +0.60(+0.96%) |
Sep 03, 2013 | 62.79 | 62.92 | 62.20 | 62.44 | 949,934 | +0.18(+0.29%) |
Aug 30, 2013 | 62.53 | 62.58 | 62.25 | 62.26 | 467,289 | -0.73(-1.16%) |
Aug 29, 2013 | 62.63 | 63.15 | 62.54 | 62.99 | 1,131,196 | -0.63(-0.99%) |
Aug 28, 2013 | 63.72 | 63.83 | 63.50 | 63.62 | 1,193,578 | -1.49(-2.29%) |
Aug 27, 2013 | 64.79 | 65.52 | 64.78 | 65.11 | 902,556 | -0.45(-0.69%) |
Aug 26, 2013 | 65.47 | 65.68 | 65.40 | 65.56 | 539,827 | +0.01(+0.02%) |
Aug 23, 2013 | 64.81 | 65.57 | 64.71 | 65.55 | 513,308 | -0.04(-0.06%) |
Aug 22, 2013 | 64.87 | 65.59 | 64.86 | 65.59 | 292,500 | +1.12(+1.74%) |
Aug 21, 2013 | 64.74 | 65.95 | 63.47 | 64.47 | 570,520 | -1.07(-1.63%) |
Aug 20, 2013 | 65.34 | 65.68 | 65.17 | 65.54 | 916,178 | +1.03(+1.60%) |
Aug 19, 2013 | 64.52 | 64.79 | 64.40 | 64.51 | 669,900 | +0.53(+0.83%) |
Aug 16, 2013 | 63.83 | 64.00 | 63.62 | 63.98 | 241,499 | -0.12(-0.19%) |
Aug 15, 2013 | 63.45 | 64.19 | 63.06 | 64.10 | 722,245 | -0.50(-0.77%) |
Aug 14, 2013 | 64.36 | 64.68 | 64.25 | 64.60 | 366,142 | -0.13(-0.20%) |
Aug 13, 2013 | 64.19 | 64.79 | 63.83 | 64.73 | 205,759 | -0.03(-0.05%) |
Aug 12, 2013 | 64.50 | 64.94 | 64.43 | 64.76 | 137,980 | +0.56(+0.87%) |
Aug 09, 2013 | 63.82 | 64.31 | 63.81 | 64.20 | 230,035 | +0.73(+1.15%) |
Aug 08, 2013 | 63.33 | 63.55 | 63.00 | 63.47 | 912,580 | +0.39(+0.62%) |
Aug 07, 2013 | 62.79 | 63.35 | 62.78 | 63.08 | 190,897 | +0.30(+0.48%) |
Aug 06, 2013 | 63.26 | 63.32 | 62.60 | 62.78 | 264,532 | +0.75(+1.21%) |
Aug 05, 2013 | 61.86 | 62.05 | 61.72 | 62.03 | 308,661 | +0.58(+0.94%) |
Aug 02, 2013 | 61.47 | 61.85 | 61.43 | 61.45 | 893,942 | -0.02(-0.03%) |
Aug 01, 2013 | 61.28 | 61.66 | 61.20 | 61.47 | 541,127 | +0.16(+0.26%) |
Jul 31, 2013 | 61.16 | 61.89 | 60.96 | 61.31 | 462,285 | -0.44(-0.71%) |
Jul 30, 2013 | 62.51 | 62.56 | 61.75 | 61.75 | 495,233 | -1.01(-1.61%) |
Jul 29, 2013 | 62.30 | 62.80 | 62.28 | 62.76 | 206,392 | -0.24(-0.38%) |
Jul 26, 2013 | 62.53 | 63.06 | 62.40 | 63.00 | 149,334 | -0.50(-0.79%) |
Jul 25, 2013 | 63.16 | 63.55 | 62.89 | 63.50 | 321,493 | +0.77(+1.23%) |
Jul 24, 2013 | 62.86 | 62.86 | 62.05 | 62.73 | 571,078 | +0.77(+1.24%) |
Jul 23, 2013 | 61.85 | 61.96 | 61.53 | 61.96 | 230,160 | -0.39(-0.63%) |
Jul 22, 2013 | 62.08 | 65.19 | 62.08 | 62.35 | 344,666 | -0.06(-0.10%) |
Jul 19, 2013 | 61.58 | 62.46 | 61.47 | 62.41 | 357,251 | +0.23(+0.37%) |
Jul 18, 2013 | 62.50 | 62.57 | 62.05 | 62.18 | 1,270,241 | -0.32(-0.51%) |
Jul 17, 2013 | 63.08 | 63.30 | 62.48 | 62.50 | 1,444,333 | -0.89(-1.40%) |
Jul 16, 2013 | 63.37 | 63.48 | 62.80 | 63.39 | 271,609 | -0.48(-0.75%) |
Jul 15, 2013 | 64.03 | 64.08 | 63.47 | 63.87 | 381,061 | -0.13(-0.20%) |
Jul 12, 2013 | 64.36 | 64.60 | 63.97 | 64.00 | 593,813 | -0.12(-0.19%) |
Jul 11, 2013 | 64.27 | 64.30 | 63.65 | 64.12 | 381,621 | +0.97(+1.54%) |
Jul 10, 2013 | 62.85 | 63.48 | 62.75 | 63.15 | 461,369 | +0.64(+1.02%) |
Jul 09, 2013 | 62.74 | 62.60 | 62.44 | 62.51 | 595,741 | +0.13(+0.21%) |
Jul 08, 2013 | 62.23 | 62.47 | 62.22 | 62.38 | 493,122 | +0.20(+0.32%) |
Jul 05, 2013 | 62.21 | 62.36 | 61.83 | 62.18 | 1,492,054 | -0.02(-0.03%) |
Jul 03, 2013 | 61.46 | 62.33 | 61.38 | 62.20 | 594,972 | +0.05(+0.08%) |
Jul 02, 2013 | 61.56 | 62.35 | 61.49 | 62.15 | 1,096,311 | +0.17(+0.27%) |