Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.14 | 64.33 | 63.73 | 64.25 | 5,824,016 | -0.63(-0.97%) |
Sep 27, 2013 | 64.48 | 64.91 | 64.09 | 64.88 | 6,165,316 | +0.60(+0.94%) |
Sep 26, 2013 | 64.39 | 64.84 | 63.92 | 64.28 | 7,452,173 | +0.46(+0.72%) |
Sep 25, 2013 | 64.02 | 64.09 | 63.46 | 63.82 | 5,581,087 | +0.08(+0.12%) |
Sep 24, 2013 | 62.79 | 64.21 | 62.77 | 63.74 | 5,553,088 | +0.98(+1.57%) |
Sep 23, 2013 | 62.59 | 62.95 | 62.45 | 62.76 | 6,542,863 | -0.13(-0.21%) |
Sep 20, 2013 | 63.34 | 63.46 | 62.89 | 62.89 | 6,944,401 | -0.38(-0.60%) |
Sep 19, 2013 | 63.49 | 63.80 | 63.05 | 63.27 | 4,345,404 | -0.14(-0.22%) |
Sep 18, 2013 | 62.56 | 63.78 | 62.37 | 63.41 | 5,501,206 | +0.91(+1.46%) |
Sep 17, 2013 | 61.69 | 62.78 | 61.60 | 62.49 | 4,006,356 | +0.89(+1.45%) |
Sep 16, 2013 | 62.02 | 62.11 | 61.47 | 61.60 | 6,117,287 | +0.13(+0.21%) |
Sep 13, 2013 | 62.70 | 63.79 | 61.33 | 61.47 | 13,546,111 | -1.04(-1.67%) |
Sep 12, 2013 | 62.20 | 62.94 | 62.04 | 62.51 | 5,494,832 | +0.13(+0.21%) |
Sep 11, 2013 | 61.59 | 62.38 | 61.50 | 62.38 | 3,461,933 | +0.80(+1.29%) |
Sep 10, 2013 | 61.64 | 61.81 | 60.98 | 61.59 | 4,013,351 | -0.03(-0.04%) |
Sep 09, 2013 | 61.12 | 61.72 | 61.12 | 61.61 | 3,860,230 | +0.48(+0.79%) |
Sep 06, 2013 | 61.50 | 61.66 | 60.87 | 61.13 | 3,623,631 | -0.07(-0.11%) |
Sep 05, 2013 | 61.18 | 61.65 | 61.10 | 61.20 | 2,920,924 | -0.02(-0.03%) |
Sep 04, 2013 | 60.24 | 61.55 | 60.17 | 61.22 | 5,141,695 | +0.89(+1.47%) |
Sep 03, 2013 | 60.65 | 60.69 | 59.82 | 60.33 | 3,612,117 | +0.18(+0.29%) |
Aug 30, 2013 | 61.22 | 61.29 | 59.98 | 60.16 | 4,417,321 | +0.00(+0.00%) |
Aug 29, 2013 | 60.02 | 60.74 | 59.98 | 60.16 | 5,319,916 | +0.03(+0.05%) |
Aug 28, 2013 | 59.58 | 60.53 | 59.58 | 60.13 | 4,034,506 | +0.56(+0.94%) |
Aug 27, 2013 | 59.56 | 60.01 | 59.41 | 59.57 | 4,431,450 | -0.39(-0.65%) |
Aug 26, 2013 | 60.24 | 60.68 | 59.90 | 59.96 | 4,285,932 | -0.17(-0.28%) |
Aug 23, 2013 | 58.87 | 60.29 | 58.75 | 60.13 | 5,657,914 | +1.40(+2.38%) |
Aug 22, 2013 | 58.32 | 59.20 | 58.20 | 58.73 | 3,607,267 | +0.50(+0.87%) |
Aug 21, 2013 | 58.36 | 58.71 | 57.91 | 58.23 | 6,362,959 | -0.39(-0.66%) |
Aug 20, 2013 | 58.72 | 59.16 | 58.50 | 58.62 | 4,110,893 | -0.11(-0.19%) |
Aug 19, 2013 | 58.92 | 59.69 | 58.66 | 58.72 | 4,185,829 | -0.27(-0.46%) |
Aug 16, 2013 | 59.25 | 59.32 | 58.43 | 59.00 | 5,967,706 | -0.33(-0.55%) |
Aug 15, 2013 | 59.56 | 59.68 | 59.13 | 59.32 | 5,055,047 | -0.47(-0.79%) |
Aug 14, 2013 | 59.97 | 60.22 | 59.62 | 59.80 | 4,723,835 | -0.13(-0.22%) |
Aug 13, 2013 | 60.23 | 60.24 | 59.87 | 59.92 | 6,261,226 | -0.29(-0.48%) |
Aug 12, 2013 | 59.91 | 60.30 | 59.69 | 60.21 | 4,455,280 | +0.01(+0.01%) |
Aug 09, 2013 | 60.16 | 60.72 | 59.95 | 60.20 | 5,263,467 | -0.14(-0.23%) |
Aug 08, 2013 | 60.08 | 60.57 | 59.43 | 60.34 | 5,832,706 | +0.41(+0.68%) |
Aug 07, 2013 | 60.01 | 60.23 | 59.75 | 59.93 | 4,443,023 | -0.20(-0.34%) |
Aug 06, 2013 | 60.20 | 60.53 | 59.88 | 60.14 | 4,684,487 | +0.02(+0.03%) |
Aug 05, 2013 | 60.59 | 60.62 | 60.06 | 60.12 | 5,322,971 | -0.53(-0.87%) |
Aug 02, 2013 | 61.16 | 61.35 | 60.33 | 60.64 | 5,227,218 | -0.63(-1.04%) |
Aug 01, 2013 | 61.14 | 61.44 | 60.77 | 61.28 | 4,986,500 | +0.55(+0.90%) |
Jul 31, 2013 | 60.37 | 61.24 | 60.13 | 60.73 | 7,760,398 | +0.50(+0.83%) |
Jul 30, 2013 | 61.65 | 61.75 | 58.73 | 60.23 | 11,928,093 | -1.47(-2.39%) |
Jul 29, 2013 | 61.87 | 61.88 | 60.99 | 61.70 | 5,583,687 | -0.18(-0.30%) |
Jul 26, 2013 | 61.59 | 61.99 | 61.23 | 61.89 | 3,636,689 | -0.20(-0.33%) |
Jul 25, 2013 | 61.87 | 62.22 | 61.50 | 62.09 | 3,384,836 | +0.03(+0.05%) |
Jul 24, 2013 | 62.85 | 62.93 | 61.64 | 62.06 | 4,409,695 | -0.70(-1.12%) |
Jul 23, 2013 | 62.76 | 63.20 | 62.61 | 62.76 | 3,949,452 | +0.04(+0.07%) |
Jul 22, 2013 | 62.95 | 63.14 | 62.48 | 62.72 | 3,661,322 | -0.08(-0.13%) |
Jul 19, 2013 | 62.50 | 63.02 | 62.01 | 62.80 | 5,894,643 | +0.56(+0.90%) |
Jul 18, 2013 | 61.51 | 62.52 | 61.47 | 62.24 | 4,162,081 | +0.98(+1.59%) |
Jul 17, 2013 | 61.24 | 61.53 | 60.97 | 61.27 | 3,615,398 | +0.12(+0.20%) |
Jul 16, 2013 | 61.81 | 61.99 | 60.52 | 61.15 | 6,078,587 | -0.58(-0.94%) |
Jul 15, 2013 | 61.50 | 62.03 | 61.04 | 61.73 | 3,953,741 | +0.20(+0.32%) |
Jul 12, 2013 | 61.53 | 61.64 | 61.02 | 61.53 | 5,867,980 | -0.14(-0.22%) |
Jul 11, 2013 | 61.68 | 61.87 | 61.00 | 61.66 | 5,684,980 | +0.78(+1.28%) |
Jul 10, 2013 | 61.49 | 61.52 | 60.78 | 60.89 | 6,704,567 | -0.45(-0.73%) |
Jul 09, 2013 | 62.37 | 62.52 | 61.09 | 61.34 | 7,672,195 | -0.61(-0.99%) |
Jul 08, 2013 | 62.43 | 62.87 | 61.75 | 61.95 | 4,447,981 | +0.01(+0.01%) |
Jul 05, 2013 | 61.41 | 62.12 | 60.93 | 61.94 | 3,466,081 | +0.73(+1.19%) |
Jul 03, 2013 | 61.45 | 61.51 | 60.72 | 61.21 | 3,572,647 | -0.55(-0.89%) |
Jul 02, 2013 | 61.43 | 62.31 | 61.32 | 61.77 | 4,825,116 | +0.38(+0.61%) |