Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.29 | 61.86 | 60.85 | 61.20 | 1,631,096 | -0.37(-0.60%) |
Sep 27, 2013 | 61.84 | 61.99 | 61.22 | 61.57 | 854,798 | -0.43(-0.69%) |
Sep 26, 2013 | 61.67 | 62.08 | 61.63 | 61.99 | 818,302 | +0.46(+0.74%) |
Sep 25, 2013 | 62.80 | 62.89 | 61.44 | 61.54 | 1,865,233 | -1.07(-1.71%) |
Sep 24, 2013 | 62.10 | 63.06 | 61.91 | 62.61 | 1,835,728 | +0.58(+0.93%) |
Sep 23, 2013 | 61.78 | 62.30 | 61.41 | 62.03 | 988,650 | +0.17(+0.28%) |
Sep 20, 2013 | 62.54 | 62.59 | 61.75 | 61.86 | 2,450,653 | -1.11(-1.76%) |
Sep 19, 2013 | 63.28 | 63.28 | 62.38 | 62.97 | 2,091,130 | -0.25(-0.40%) |
Sep 18, 2013 | 62.75 | 63.35 | 62.04 | 63.22 | 3,410,479 | -0.02(-0.04%) |
Sep 17, 2013 | 63.40 | 63.63 | 63.10 | 63.24 | 789,063 | -0.02(-0.04%) |
Sep 16, 2013 | 63.45 | 63.62 | 62.84 | 63.27 | 997,374 | +0.43(+0.68%) |
Sep 13, 2013 | 62.89 | 63.17 | 62.78 | 62.84 | 910,955 | -0.08(-0.13%) |
Sep 12, 2013 | 62.65 | 63.08 | 62.61 | 62.92 | 772,539 | +0.15(+0.24%) |
Sep 11, 2013 | 62.57 | 62.89 | 62.17 | 62.77 | 737,419 | +0.18(+0.29%) |
Sep 10, 2013 | 62.68 | 62.90 | 62.38 | 62.59 | 792,803 | +0.19(+0.31%) |
Sep 09, 2013 | 61.66 | 62.44 | 61.66 | 62.40 | 855,260 | +0.74(+1.20%) |
Sep 06, 2013 | 61.72 | 62.02 | 61.20 | 61.66 | 749,124 | -0.01(-0.01%) |
Sep 05, 2013 | 62.01 | 62.17 | 61.39 | 61.66 | 852,226 | -0.47(-0.76%) |
Sep 04, 2013 | 61.86 | 62.44 | 61.72 | 62.14 | 984,819 | +0.19(+0.30%) |
Sep 03, 2013 | 62.35 | 62.50 | 61.79 | 61.95 | 1,223,284 | +0.02(+0.02%) |
Aug 30, 2013 | 61.86 | 62.08 | 61.60 | 61.93 | 1,246,920 | +0.22(+0.35%) |
Aug 29, 2013 | 61.23 | 61.97 | 61.07 | 61.72 | 734,977 | +0.33(+0.54%) |
Aug 28, 2013 | 61.81 | 61.85 | 61.19 | 61.39 | 1,000,558 | -0.54(-0.87%) |
Aug 27, 2013 | 61.89 | 62.08 | 61.60 | 61.93 | 1,002,722 | -0.29(-0.47%) |
Aug 26, 2013 | 63.13 | 63.22 | 62.18 | 62.22 | 1,186,653 | -0.91(-1.44%) |
Aug 23, 2013 | 62.78 | 63.25 | 62.65 | 63.12 | 656,112 | +0.30(+0.48%) |
Aug 22, 2013 | 62.66 | 62.99 | 62.10 | 62.83 | 961,042 | +0.16(+0.25%) |
Aug 21, 2013 | 62.88 | 63.21 | 62.38 | 62.67 | 1,080,078 | -0.53(-0.84%) |
Aug 20, 2013 | 62.89 | 63.51 | 62.75 | 63.20 | 795,475 | +0.31(+0.50%) |
Aug 19, 2013 | 62.83 | 63.17 | 62.62 | 62.89 | 742,127 | -0.09(-0.14%) |
Aug 16, 2013 | 63.15 | 63.33 | 62.91 | 62.97 | 960,701 | -0.31(-0.49%) |
Aug 15, 2013 | 63.69 | 63.82 | 62.99 | 63.28 | 1,291,321 | -0.69(-1.08%) |
Aug 14, 2013 | 64.82 | 64.86 | 63.75 | 63.97 | 1,261,009 | -0.73(-1.12%) |
Aug 13, 2013 | 64.70 | 64.88 | 64.36 | 64.70 | 933,664 | +0.17(+0.27%) |
Aug 12, 2013 | 64.05 | 64.53 | 63.87 | 64.53 | 607,697 | +0.13(+0.21%) |
Aug 09, 2013 | 64.56 | 64.61 | 64.14 | 64.39 | 667,259 | -0.28(-0.43%) |
Aug 08, 2013 | 64.83 | 64.91 | 64.04 | 64.67 | 940,875 | +0.17(+0.27%) |
Aug 07, 2013 | 63.74 | 64.60 | 63.74 | 64.50 | 1,347,695 | +0.40(+0.62%) |
Aug 06, 2013 | 63.77 | 64.27 | 63.73 | 64.10 | 1,237,618 | +0.31(+0.49%) |
Aug 05, 2013 | 63.78 | 64.36 | 63.65 | 63.78 | 1,181,987 | -0.11(-0.18%) |
Aug 02, 2013 | 63.51 | 63.92 | 62.83 | 63.90 | 1,616,275 | +0.37(+0.58%) |
Aug 01, 2013 | 64.93 | 65.10 | 63.19 | 63.53 | 2,698,234 | -0.83(-1.29%) |
Jul 31, 2013 | 64.58 | 65.00 | 64.24 | 64.36 | 1,505,698 | -0.07(-0.10%) |
Jul 30, 2013 | 64.59 | 64.96 | 64.26 | 64.43 | 1,117,470 | +0.08(+0.13%) |
Jul 29, 2013 | 64.26 | 64.48 | 64.07 | 64.35 | 632,954 | -0.04(-0.06%) |
Jul 26, 2013 | 63.75 | 64.40 | 63.45 | 64.38 | 839,517 | +0.48(+0.75%) |
Jul 25, 2013 | 63.54 | 64.13 | 63.50 | 63.90 | 970,010 | +0.16(+0.25%) |
Jul 24, 2013 | 64.24 | 64.25 | 63.63 | 63.75 | 882,896 | -0.36(-0.56%) |
Jul 23, 2013 | 64.64 | 64.70 | 63.88 | 64.11 | 1,094,495 | -0.60(-0.93%) |
Jul 22, 2013 | 64.55 | 65.49 | 64.19 | 64.70 | 1,056,798 | -0.25(-0.39%) |
Jul 19, 2013 | 64.64 | 65.07 | 64.33 | 64.96 | 2,847,355 | +0.32(+0.49%) |
Jul 18, 2013 | 64.07 | 64.70 | 64.00 | 64.64 | 1,159,089 | +0.55(+0.86%) |
Jul 17, 2013 | 64.52 | 64.65 | 63.88 | 64.09 | 894,695 | -0.42(-0.64%) |
Jul 16, 2013 | 64.34 | 64.56 | 63.80 | 64.51 | 3,418,521 | +0.40(+0.63%) |
Jul 15, 2013 | 63.93 | 64.17 | 63.52 | 64.11 | 3,308,516 | +0.34(+0.54%) |
Jul 12, 2013 | 63.35 | 63.81 | 63.18 | 63.76 | 3,159,308 | +0.37(+0.59%) |
Jul 11, 2013 | 63.53 | 63.76 | 63.14 | 63.39 | 1,091,766 | +0.48(+0.76%) |
Jul 10, 2013 | 63.06 | 63.26 | 62.42 | 62.92 | 877,437 | -0.32(-0.51%) |
Jul 09, 2013 | 62.92 | 63.47 | 62.63 | 63.24 | 905,591 | +0.61(+0.97%) |
Jul 08, 2013 | 62.57 | 62.89 | 62.09 | 62.63 | 1,134,439 | +0.36(+0.58%) |
Jul 05, 2013 | 62.23 | 62.29 | 61.32 | 62.26 | 630,774 | +0.44(+0.71%) |
Jul 03, 2013 | 61.73 | 62.07 | 61.30 | 61.82 | 621,796 | -0.01(-0.02%) |
Jul 02, 2013 | 62.16 | 62.43 | 61.71 | 61.84 | 1,030,326 | -0.41(-0.66%) |