Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.40 | 65.16 | 64.12 | 64.87 | 3,862,721 | -0.32(-0.49%) |
Sep 27, 2013 | 65.34 | 65.36 | 64.80 | 65.19 | 2,936,487 | -0.37(-0.56%) |
Sep 26, 2013 | 65.29 | 66.15 | 65.10 | 65.56 | 3,407,284 | +0.28(+0.43%) |
Sep 25, 2013 | 65.40 | 65.77 | 64.96 | 65.28 | 3,597,461 | -0.07(-0.11%) |
Sep 24, 2013 | 65.62 | 66.09 | 65.25 | 65.35 | 3,425,098 | -0.32(-0.48%) |
Sep 23, 2013 | 66.39 | 66.71 | 65.40 | 65.66 | 4,708,376 | -0.76(-1.14%) |
Sep 20, 2013 | 66.68 | 66.91 | 66.27 | 66.42 | 11,780,910 | -0.21(-0.32%) |
Sep 19, 2013 | 66.84 | 66.92 | 66.27 | 66.63 | 4,484,038 | -0.06(-0.09%) |
Sep 18, 2013 | 66.14 | 66.84 | 65.75 | 66.69 | 4,804,895 | +0.62(+0.94%) |
Sep 17, 2013 | 64.94 | 66.15 | 64.94 | 66.08 | 4,672,366 | +1.13(+1.75%) |
Sep 16, 2013 | 65.57 | 65.64 | 64.81 | 64.94 | 5,286,967 | +0.26(+0.40%) |
Sep 13, 2013 | 64.93 | 65.07 | 64.49 | 64.68 | 3,101,664 | +0.01(+0.01%) |
Sep 12, 2013 | 64.68 | 64.95 | 64.40 | 64.68 | 2,912,848 | +0.09(+0.15%) |
Sep 11, 2013 | 64.17 | 64.62 | 63.91 | 64.58 | 3,839,146 | +0.50(+0.78%) |
Sep 10, 2013 | 63.76 | 64.14 | 63.57 | 64.08 | 3,802,027 | +0.81(+1.28%) |
Sep 09, 2013 | 63.22 | 63.40 | 62.84 | 63.28 | 3,654,125 | +0.27(+0.42%) |
Sep 06, 2013 | 63.50 | 63.59 | 62.19 | 63.01 | 3,922,106 | -0.39(-0.61%) |
Sep 05, 2013 | 62.85 | 63.77 | 62.61 | 63.40 | 4,157,024 | +0.57(+0.90%) |
Sep 04, 2013 | 62.30 | 63.13 | 62.05 | 62.83 | 3,385,328 | +0.61(+0.98%) |
Sep 03, 2013 | 62.36 | 63.06 | 61.97 | 62.22 | 4,647,420 | +0.45(+0.72%) |
Aug 30, 2013 | 61.98 | 62.06 | 61.39 | 61.77 | 4,399,711 | -0.27(-0.43%) |
Aug 29, 2013 | 61.69 | 62.38 | 61.49 | 62.04 | 3,367,448 | +0.18(+0.29%) |
Aug 28, 2013 | 61.59 | 62.14 | 61.45 | 61.86 | 3,449,469 | +0.09(+0.14%) |
Aug 27, 2013 | 62.54 | 62.65 | 61.65 | 61.77 | 4,320,679 | -1.46(-2.31%) |
Aug 26, 2013 | 63.36 | 63.97 | 63.08 | 63.23 | 2,761,617 | -0.03(-0.05%) |
Aug 23, 2013 | 63.46 | 63.57 | 62.82 | 63.27 | 2,935,156 | -0.18(-0.28%) |
Aug 22, 2013 | 63.28 | 63.57 | 63.05 | 63.45 | 2,736,274 | +0.36(+0.57%) |
Aug 21, 2013 | 63.58 | 63.85 | 62.92 | 63.09 | 3,472,219 | -0.71(-1.12%) |
Aug 20, 2013 | 63.92 | 64.14 | 63.40 | 63.80 | 3,376,867 | -0.06(-0.09%) |
Aug 19, 2013 | 64.53 | 64.61 | 63.83 | 63.86 | 4,049,816 | -0.71(-1.10%) |
Aug 16, 2013 | 64.31 | 64.73 | 64.13 | 64.57 | 4,945,404 | +0.25(+0.39%) |
Aug 15, 2013 | 64.66 | 64.80 | 64.10 | 64.32 | 4,436,760 | -0.86(-1.32%) |
Aug 14, 2013 | 65.32 | 65.66 | 65.07 | 65.18 | 3,428,437 | -0.30(-0.46%) |
Aug 13, 2013 | 64.85 | 65.66 | 64.33 | 65.48 | 3,451,495 | +0.64(+0.98%) |
Aug 12, 2013 | 64.52 | 64.95 | 64.33 | 64.85 | 2,668,839 | -0.01(-0.01%) |
Aug 09, 2013 | 65.44 | 65.60 | 64.44 | 64.86 | 4,614,062 | -0.59(-0.91%) |
Aug 08, 2013 | 65.11 | 66.38 | 64.84 | 65.45 | 3,832,569 | +0.90(+1.40%) |
Aug 07, 2013 | 64.82 | 65.03 | 64.30 | 64.55 | 3,590,013 | -0.58(-0.88%) |
Aug 06, 2013 | 65.17 | 65.37 | 64.83 | 65.12 | 2,905,927 | -0.10(-0.16%) |
Aug 05, 2013 | 64.83 | 65.32 | 64.61 | 65.23 | 2,604,188 | +0.21(+0.32%) |
Aug 02, 2013 | 64.96 | 65.05 | 64.43 | 65.02 | 2,896,884 | +0.05(+0.08%) |
Aug 01, 2013 | 64.02 | 65.37 | 64.01 | 64.97 | 6,962,795 | +1.60(+2.52%) |
Jul 31, 2013 | 64.56 | 65.17 | 63.11 | 63.37 | 12,014,358 | -1.22(-1.89%) |
Jul 30, 2013 | 64.84 | 64.89 | 64.28 | 64.59 | 4,379,571 | +0.11(+0.17%) |
Jul 29, 2013 | 64.56 | 64.74 | 63.85 | 64.48 | 3,782,621 | -0.24(-0.37%) |
Jul 26, 2013 | 64.86 | 64.90 | 63.92 | 64.72 | 4,118,830 | -0.37(-0.57%) |
Jul 25, 2013 | 64.48 | 65.12 | 64.45 | 65.09 | 4,750,302 | +0.35(+0.54%) |
Jul 24, 2013 | 64.30 | 65.35 | 64.21 | 64.74 | 7,146,446 | +0.82(+1.28%) |
Jul 23, 2013 | 64.45 | 64.58 | 63.87 | 63.92 | 4,788,875 | -0.27(-0.41%) |
Jul 22, 2013 | 63.96 | 64.60 | 63.62 | 64.19 | 6,352,080 | +0.57(+0.89%) |
Jul 19, 2013 | 63.24 | 64.20 | 63.11 | 63.62 | 9,398,756 | +0.04(+0.07%) |
Jul 18, 2013 | 64.81 | 65.07 | 63.45 | 63.58 | 12,051,762 | -2.37(-3.60%) |
Jul 17, 2013 | 64.73 | 66.53 | 64.10 | 65.95 | 18,980,556 | -1.29(-1.92%) |
Jul 16, 2013 | 67.08 | 67.30 | 66.79 | 67.24 | 5,398,415 | +0.36(+0.54%) |
Jul 15, 2013 | 67.53 | 67.55 | 66.57 | 66.88 | 4,939,610 | -0.41(-0.61%) |
Jul 12, 2013 | 66.43 | 67.39 | 66.39 | 67.29 | 5,680,378 | +1.19(+1.81%) |
Jul 11, 2013 | 66.61 | 66.68 | 65.77 | 66.09 | 6,652,874 | +0.52(+0.80%) |
Jul 10, 2013 | 66.48 | 66.63 | 65.23 | 65.57 | 5,672,491 | -1.10(-1.65%) |
Jul 09, 2013 | 66.78 | 66.73 | 66.21 | 66.67 | 4,558,032 | +0.49(+0.74%) |
Jul 08, 2013 | 66.07 | 66.84 | 66.02 | 66.18 | 5,944,860 | +0.63(+0.96%) |
Jul 05, 2013 | 64.69 | 65.60 | 64.53 | 65.55 | 5,244,837 | +1.49(+2.32%) |
Jul 03, 2013 | 63.59 | 64.24 | 63.49 | 64.07 | 3,506,375 | -0.03(-0.05%) |
Jul 02, 2013 | 64.80 | 65.54 | 63.83 | 64.10 | 5,870,944 | -0.68(-1.05%) |