Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.97 | 65.81 | 64.80 | 65.46 | 3,401,317 | +0.09(+0.13%) |
Sep 27, 2013 | 65.55 | 65.70 | 65.01 | 65.37 | 3,336,854 | -0.39(-0.60%) |
Sep 26, 2013 | 65.32 | 65.76 | 65.24 | 65.76 | 3,816,824 | +0.57(+0.88%) |
Sep 25, 2013 | 65.33 | 65.50 | 64.95 | 65.19 | 3,551,219 | -0.19(-0.28%) |
Sep 24, 2013 | 65.33 | 65.90 | 65.22 | 65.38 | 4,019,470 | -0.02(-0.03%) |
Sep 23, 2013 | 65.56 | 65.61 | 64.73 | 65.40 | 4,458,235 | -0.19(-0.28%) |
Sep 20, 2013 | 65.71 | 65.99 | 65.50 | 65.58 | 7,427,660 | -0.11(-0.16%) |
Sep 19, 2013 | 65.16 | 65.94 | 65.05 | 65.69 | 4,384,312 | +0.52(+0.80%) |
Sep 18, 2013 | 64.47 | 65.26 | 64.30 | 65.17 | 5,608,242 | +0.77(+1.20%) |
Sep 17, 2013 | 64.20 | 64.62 | 63.94 | 64.40 | 3,288,432 | +0.21(+0.33%) |
Sep 16, 2013 | 64.40 | 64.77 | 64.13 | 64.18 | 4,873,415 | +0.67(+1.05%) |
Sep 13, 2013 | 63.59 | 63.75 | 63.36 | 63.51 | 2,168,009 | +0.05(+0.08%) |
Sep 12, 2013 | 63.66 | 63.95 | 63.40 | 63.46 | 3,054,109 | -0.11(-0.18%) |
Sep 11, 2013 | 63.11 | 63.69 | 62.99 | 63.58 | 3,858,132 | +0.49(+0.77%) |
Sep 10, 2013 | 62.74 | 63.18 | 62.65 | 63.09 | 3,930,743 | +0.67(+1.08%) |
Sep 09, 2013 | 62.27 | 62.52 | 62.21 | 62.42 | 2,885,604 | +0.27(+0.43%) |
Sep 06, 2013 | 62.37 | 62.60 | 61.65 | 62.15 | 2,598,426 | -0.04(-0.06%) |
Sep 05, 2013 | 62.00 | 62.51 | 61.93 | 62.19 | 1,995,414 | +0.19(+0.30%) |
Sep 04, 2013 | 61.66 | 62.33 | 61.52 | 62.00 | 3,047,635 | +0.42(+0.69%) |
Sep 03, 2013 | 61.77 | 61.97 | 61.39 | 61.58 | 2,779,972 | +0.27(+0.44%) |
Aug 30, 2013 | 61.44 | 61.55 | 61.02 | 61.31 | 3,450,305 | -0.09(-0.15%) |
Aug 29, 2013 | 61.24 | 62.02 | 61.14 | 61.40 | 2,126,981 | +0.05(+0.08%) |
Aug 28, 2013 | 61.47 | 61.67 | 61.32 | 61.35 | 2,742,164 | -0.14(-0.23%) |
Aug 27, 2013 | 61.95 | 62.02 | 61.32 | 61.49 | 4,781,040 | -0.97(-1.56%) |
Aug 26, 2013 | 62.43 | 63.00 | 62.43 | 62.47 | 3,096,247 | +0.02(+0.03%) |
Aug 23, 2013 | 62.27 | 62.64 | 62.23 | 62.45 | 2,525,913 | +0.15(+0.24%) |
Aug 22, 2013 | 61.68 | 62.54 | 61.60 | 62.30 | 4,010,239 | +0.62(+1.01%) |
Aug 21, 2013 | 61.80 | 62.04 | 61.54 | 61.67 | 5,834,392 | -0.15(-0.24%) |
Aug 20, 2013 | 61.68 | 62.15 | 61.54 | 61.82 | 3,078,423 | +0.16(+0.26%) |
Aug 19, 2013 | 61.47 | 61.79 | 61.42 | 61.67 | 3,744,464 | +0.02(+0.03%) |
Aug 16, 2013 | 61.49 | 61.96 | 61.49 | 61.64 | 3,940,450 | +0.06(+0.10%) |
Aug 15, 2013 | 61.82 | 61.84 | 61.17 | 61.58 | 6,666,571 | -0.62(-1.00%) |
Aug 14, 2013 | 62.22 | 62.45 | 62.13 | 62.20 | 3,423,921 | -0.18(-0.30%) |
Aug 13, 2013 | 62.50 | 62.59 | 62.15 | 62.39 | 3,349,570 | -0.04(-0.07%) |
Aug 12, 2013 | 62.22 | 62.54 | 62.17 | 62.43 | 3,037,942 | -0.03(-0.05%) |
Aug 09, 2013 | 62.68 | 62.79 | 62.28 | 62.46 | 2,570,049 | -0.22(-0.35%) |
Aug 08, 2013 | 62.72 | 62.94 | 62.46 | 62.68 | 2,852,830 | +0.17(+0.27%) |
Aug 07, 2013 | 62.37 | 62.58 | 62.14 | 62.51 | 2,867,849 | -0.05(-0.08%) |
Aug 06, 2013 | 62.47 | 63.09 | 62.40 | 62.56 | 3,723,872 | +0.06(+0.10%) |
Aug 05, 2013 | 62.33 | 62.79 | 62.31 | 62.50 | 2,933,340 | -0.04(-0.07%) |
Aug 02, 2013 | 62.35 | 62.59 | 62.16 | 62.54 | 3,176,212 | -0.09(-0.14%) |
Aug 01, 2013 | 62.15 | 62.94 | 62.14 | 62.62 | 4,149,788 | +0.88(+1.43%) |
Jul 31, 2013 | 61.44 | 62.34 | 61.44 | 61.74 | 4,760,723 | +0.28(+0.45%) |
Jul 30, 2013 | 61.83 | 62.04 | 61.39 | 61.46 | 4,486,709 | -0.28(-0.46%) |
Jul 29, 2013 | 61.71 | 61.92 | 61.62 | 61.75 | 3,916,687 | -0.13(-0.21%) |
Jul 26, 2013 | 61.49 | 61.96 | 61.35 | 61.88 | 3,966,432 | +0.11(+0.18%) |
Jul 25, 2013 | 61.82 | 62.02 | 61.39 | 61.76 | 4,485,352 | -0.11(-0.17%) |
Jul 24, 2013 | 62.49 | 62.64 | 61.81 | 61.87 | 5,230,370 | -0.38(-0.61%) |
Jul 23, 2013 | 62.39 | 62.59 | 61.63 | 62.25 | 4,416,558 | -0.07(-0.11%) |
Jul 22, 2013 | 62.61 | 62.69 | 62.18 | 62.32 | 4,141,841 | -0.33(-0.53%) |
Jul 19, 2013 | 62.53 | 62.66 | 62.16 | 62.65 | 4,464,426 | +0.16(+0.26%) |
Jul 18, 2013 | 61.68 | 62.82 | 61.61 | 62.49 | 6,681,590 | +0.88(+1.43%) |
Jul 17, 2013 | 61.47 | 61.73 | 61.35 | 61.61 | 3,899,768 | +0.45(+0.73%) |
Jul 16, 2013 | 60.82 | 61.21 | 60.64 | 61.16 | 5,837,720 | +0.36(+0.59%) |
Jul 15, 2013 | 60.91 | 61.39 | 60.78 | 60.80 | 8,708,134 | -0.46(-0.74%) |
Jul 12, 2013 | 61.59 | 62.24 | 60.81 | 61.26 | 21,560,610 | -3.79(-5.83%) |
Jul 11, 2013 | 64.91 | 65.28 | 64.77 | 65.05 | 4,845,559 | +0.86(+1.34%) |
Jul 10, 2013 | 63.75 | 64.75 | 63.60 | 64.19 | 5,125,459 | +0.36(+0.57%) |
Jul 09, 2013 | 63.05 | 64.76 | 63.05 | 63.83 | 7,950,445 | +0.98(+1.56%) |
Jul 08, 2013 | 62.59 | 63.15 | 62.49 | 62.84 | 4,010,188 | +0.58(+0.93%) |
Jul 05, 2013 | 61.66 | 62.40 | 61.62 | 62.27 | 2,809,544 | +0.98(+1.60%) |
Jul 03, 2013 | 61.41 | 61.51 | 61.06 | 61.29 | 1,719,733 | -0.32(-0.52%) |
Jul 02, 2013 | 61.80 | 62.22 | 61.36 | 61.61 | 2,991,701 | -0.31(-0.51%) |