Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 68.23 | 69.18 | 67.89 | 68.65 | 2,759,000 | -0.37(-0.54%) |
Sep 27, 2013 | 68.73 | 69.37 | 68.25 | 69.02 | 0 | +0.19(+0.27%) |
Sep 26, 2013 | 67.76 | 69.16 | 67.76 | 68.84 | 1,694,995 | +1.11(+1.64%) |
Sep 25, 2013 | 68.09 | 68.22 | 67.68 | 67.72 | 1,136,652 | -0.40(-0.59%) |
Sep 24, 2013 | 67.98 | 68.43 | 67.63 | 68.12 | 1,036,969 | +0.11(+0.17%) |
Sep 23, 2013 | 68.62 | 68.77 | 67.55 | 68.01 | 0 | -0.74(-1.08%) |
Sep 20, 2013 | 69.41 | 69.41 | 68.72 | 68.75 | 0 | -0.47(-0.68%) |
Sep 19, 2013 | 69.59 | 69.60 | 68.63 | 69.22 | 0 | +0.05(+0.07%) |
Sep 18, 2013 | 68.78 | 69.45 | 68.20 | 69.17 | 0 | +0.72(+1.05%) |
Sep 17, 2013 | 68.48 | 68.52 | 67.88 | 68.45 | 0 | +0.20(+0.30%) |
Sep 16, 2013 | 68.79 | 68.84 | 67.89 | 68.25 | 0 | +0.28(+0.42%) |
Sep 13, 2013 | 67.52 | 67.96 | 67.15 | 67.96 | 0 | +0.44(+0.65%) |
Sep 12, 2013 | 67.69 | 67.91 | 67.22 | 67.52 | 0 | +0.06(+0.08%) |
Sep 11, 2013 | 67.68 | 67.87 | 66.75 | 67.47 | 0 | -0.09(-0.14%) |
Sep 10, 2013 | 68.06 | 68.06 | 67.09 | 67.56 | 0 | +0.19(+0.28%) |
Sep 09, 2013 | 66.38 | 67.37 | 66.34 | 67.37 | 2,491,693 | +1.36(+2.06%) |
Sep 06, 2013 | 66.33 | 66.39 | 64.87 | 66.02 | 0 | -0.12(-0.18%) |
Sep 05, 2013 | 66.16 | 66.46 | 65.85 | 66.14 | 0 | +0.18(+0.27%) |
Sep 04, 2013 | 65.00 | 66.08 | 64.54 | 65.96 | 2,791,265 | +1.16(+1.78%) |
Sep 03, 2013 | 64.68 | 64.94 | 64.03 | 64.80 | 0 | +1.35(+2.12%) |
Aug 30, 2013 | 64.14 | 64.26 | 63.21 | 63.46 | 0 | -0.67(-1.04%) |
Aug 29, 2013 | 63.43 | 64.54 | 63.24 | 64.13 | 1,596,741 | +0.81(+1.27%) |
Aug 28, 2013 | 62.60 | 63.49 | 62.38 | 63.32 | 2,135,727 | +0.67(+1.07%) |
Aug 27, 2013 | 63.71 | 63.99 | 62.56 | 62.65 | 3,104,808 | -1.91(-2.96%) |
Aug 26, 2013 | 63.67 | 65.00 | 63.66 | 64.56 | 0 | +1.33(+2.10%) |
Aug 23, 2013 | 63.59 | 63.63 | 62.86 | 63.23 | 0 | -0.08(-0.12%) |
Aug 22, 2013 | 62.94 | 63.58 | 62.82 | 63.31 | 0 | +0.71(+1.14%) |
Aug 21, 2013 | 61.92 | 63.33 | 61.92 | 62.60 | 0 | +0.58(+0.94%) |
Aug 20, 2013 | 61.46 | 62.39 | 61.29 | 62.01 | 0 | +0.73(+1.19%) |
Aug 19, 2013 | 61.30 | 62.06 | 61.27 | 61.29 | 0 | -0.24(-0.39%) |
Aug 16, 2013 | 61.78 | 62.19 | 61.50 | 61.52 | 0 | -0.33(-0.53%) |
Aug 15, 2013 | 62.75 | 62.75 | 61.68 | 61.86 | 3,162,740 | -1.41(-2.23%) |
Aug 14, 2013 | 63.31 | 64.01 | 63.27 | 63.27 | 0 | -0.16(-0.25%) |
Aug 13, 2013 | 63.56 | 63.72 | 62.92 | 63.43 | 2,835,431 | +0.03(+0.04%) |
Aug 12, 2013 | 63.70 | 63.87 | 63.11 | 63.40 | 2,040,751 | -0.54(-0.85%) |
Aug 09, 2013 | 64.02 | 64.60 | 63.79 | 63.94 | 858,266 | -0.14(-0.21%) |
Aug 08, 2013 | 64.59 | 64.71 | 63.89 | 64.08 | 1,164,939 | -0.30(-0.47%) |
Aug 07, 2013 | 63.89 | 64.57 | 63.50 | 64.38 | 2,228,071 | +0.10(+0.16%) |
Aug 06, 2013 | 65.66 | 65.66 | 64.09 | 64.28 | 2,334,703 | -1.38(-2.11%) |
Aug 05, 2013 | 65.83 | 65.99 | 65.45 | 65.66 | 2,034,028 | -0.16(-0.24%) |
Aug 02, 2013 | 65.90 | 65.90 | 65.51 | 65.82 | 967,639 | +0.11(+0.16%) |
Aug 01, 2013 | 65.52 | 65.74 | 65.12 | 65.71 | 1,321,123 | +0.91(+1.41%) |
Jul 31, 2013 | 64.64 | 65.25 | 64.63 | 64.80 | 0 | +0.21(+0.33%) |
Jul 30, 2013 | 63.84 | 64.72 | 63.82 | 64.58 | 0 | +0.80(+1.26%) |
Jul 29, 2013 | 64.28 | 64.44 | 63.56 | 63.78 | 0 | -0.55(-0.86%) |
Jul 26, 2013 | 63.39 | 64.41 | 63.39 | 64.33 | 0 | +0.31(+0.49%) |
Jul 25, 2013 | 63.87 | 64.08 | 62.53 | 64.02 | 0 | +0.80(+1.26%) |
Jul 24, 2013 | 63.48 | 63.55 | 62.77 | 63.22 | 2,594,340 | +0.22(+0.34%) |
Jul 23, 2013 | 64.52 | 64.52 | 62.98 | 63.00 | 0 | -1.09(-1.71%) |
Jul 22, 2013 | 64.00 | 64.39 | 63.63 | 64.10 | 0 | +0.23(+0.35%) |
Jul 19, 2013 | 62.95 | 63.99 | 62.86 | 63.87 | 0 | +1.00(+1.59%) |
Jul 18, 2013 | 63.18 | 63.20 | 62.61 | 62.87 | 0 | -0.11(-0.18%) |
Jul 17, 2013 | 62.74 | 63.14 | 62.74 | 62.98 | 1,032,924 | +0.39(+0.62%) |
Jul 16, 2013 | 63.36 | 63.38 | 62.30 | 62.59 | 0 | -0.65(-1.02%) |
Jul 15, 2013 | 63.72 | 63.72 | 62.71 | 63.23 | 0 | +0.01(+0.02%) |
Jul 12, 2013 | 61.90 | 63.65 | 61.73 | 63.22 | 0 | +1.53(+2.47%) |
Jul 11, 2013 | 61.85 | 61.85 | 61.14 | 61.70 | 0 | +1.23(+2.03%) |
Jul 10, 2013 | 59.89 | 60.50 | 59.56 | 60.47 | 0 | +0.70(+1.17%) |
Jul 09, 2013 | 59.79 | 59.89 | 59.16 | 59.77 | 0 | +0.34(+0.58%) |
Jul 08, 2013 | 60.20 | 60.20 | 59.23 | 59.43 | 0 | -0.26(-0.43%) |
Jul 05, 2013 | 59.32 | 59.68 | 58.85 | 59.68 | 0 | +1.14(+1.94%) |
Jul 03, 2013 | 58.10 | 58.81 | 58.04 | 58.55 | 0 | -0.04(-0.06%) |
Jul 02, 2013 | 58.63 | 58.80 | 58.26 | 58.58 | 0 | +0.20(+0.34%) |