Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 64.09 | 64.22 | 62.25 | 63.74 | 10,310,225 | -1.53(-2.35%) |
Sep 26, 2013 | 65.81 | 66.01 | 65.06 | 65.27 | 5,778,193 | -0.22(-0.33%) |
Sep 25, 2013 | 64.90 | 65.66 | 64.56 | 65.49 | 3,789,156 | +0.84(+1.30%) |
Sep 24, 2013 | 65.63 | 65.94 | 64.31 | 64.64 | 5,947,169 | -1.05(-1.60%) |
Sep 23, 2013 | 66.33 | 66.67 | 65.63 | 65.69 | 3,324,233 | -0.83(-1.24%) |
Sep 20, 2013 | 66.76 | 67.39 | 66.44 | 66.52 | 4,987,687 | -0.20(-0.30%) |
Sep 19, 2013 | 67.15 | 67.39 | 66.64 | 66.72 | 3,286,491 | -0.21(-0.31%) |
Sep 18, 2013 | 66.02 | 67.15 | 65.68 | 66.92 | 3,158,398 | +1.02(+1.54%) |
Sep 17, 2013 | 65.61 | 66.14 | 65.36 | 65.91 | 2,962,258 | +0.23(+0.35%) |
Sep 16, 2013 | 64.94 | 65.82 | 64.09 | 65.67 | 3,790,390 | +1.58(+2.47%) |
Sep 13, 2013 | 64.09 | 64.29 | 63.68 | 64.09 | 2,706,884 | +0.29(+0.46%) |
Sep 12, 2013 | 64.51 | 64.72 | 63.73 | 63.80 | 3,605,177 | -0.72(-1.12%) |
Sep 11, 2013 | 64.32 | 65.09 | 64.27 | 64.52 | 3,790,991 | +0.22(+0.35%) |
Sep 10, 2013 | 63.66 | 64.47 | 63.61 | 64.30 | 2,344,836 | +1.00(+1.58%) |
Sep 09, 2013 | 63.23 | 63.45 | 63.02 | 63.30 | 3,252,772 | +0.32(+0.51%) |
Sep 06, 2013 | 63.76 | 64.18 | 62.93 | 62.98 | 3,469,439 | -0.68(-1.07%) |
Sep 05, 2013 | 62.80 | 63.88 | 62.80 | 63.66 | 2,778,094 | +0.82(+1.30%) |
Sep 04, 2013 | 62.87 | 63.09 | 62.40 | 62.84 | 2,417,061 | -0.03(-0.04%) |
Sep 03, 2013 | 62.56 | 63.26 | 62.52 | 62.87 | 3,701,930 | +0.71(+1.15%) |
Aug 30, 2013 | 62.60 | 62.69 | 61.74 | 62.16 | 3,149,955 | -0.40(-0.65%) |
Aug 29, 2013 | 62.22 | 62.99 | 62.06 | 62.56 | 2,073,207 | +0.23(+0.37%) |
Aug 28, 2013 | 62.24 | 62.60 | 61.94 | 62.33 | 2,328,009 | +0.18(+0.29%) |
Aug 27, 2013 | 62.73 | 63.00 | 62.03 | 62.15 | 3,295,346 | -1.28(-2.02%) |
Aug 26, 2013 | 63.56 | 64.14 | 63.42 | 63.43 | 2,337,516 | -0.24(-0.38%) |
Aug 23, 2013 | 64.13 | 64.22 | 63.37 | 63.67 | 3,297,929 | -0.08(-0.12%) |
Aug 22, 2013 | 62.66 | 64.09 | 62.62 | 63.75 | 4,029,965 | +1.11(+1.77%) |
Aug 21, 2013 | 62.04 | 63.03 | 61.92 | 62.64 | 4,113,597 | +0.56(+0.90%) |
Aug 20, 2013 | 61.67 | 62.50 | 61.42 | 62.08 | 3,578,395 | +0.42(+0.68%) |
Aug 19, 2013 | 61.62 | 62.26 | 61.42 | 61.66 | 3,644,957 | +0.02(+0.03%) |
Aug 16, 2013 | 61.40 | 61.83 | 61.23 | 61.64 | 3,947,876 | +0.10(+0.17%) |
Aug 15, 2013 | 60.80 | 61.91 | 60.65 | 61.54 | 4,235,870 | +0.03(+0.04%) |
Aug 14, 2013 | 62.55 | 62.69 | 61.42 | 61.51 | 5,029,135 | -1.19(-1.89%) |
Aug 13, 2013 | 62.80 | 62.96 | 62.47 | 62.70 | 3,213,807 | +0.08(+0.12%) |
Aug 12, 2013 | 62.79 | 63.40 | 62.44 | 62.62 | 3,421,086 | -0.64(-1.01%) |
Aug 09, 2013 | 62.83 | 63.58 | 62.83 | 63.26 | 3,715,350 | +0.47(+0.75%) |
Aug 08, 2013 | 62.64 | 63.32 | 62.47 | 62.78 | 3,660,210 | -0.02(-0.03%) |
Aug 07, 2013 | 62.86 | 63.15 | 62.43 | 62.80 | 3,002,042 | -0.22(-0.34%) |
Aug 06, 2013 | 63.67 | 64.09 | 62.96 | 63.02 | 3,733,902 | -0.84(-1.32%) |
Aug 05, 2013 | 64.00 | 64.33 | 63.75 | 63.86 | 2,971,128 | -0.31(-0.48%) |
Aug 02, 2013 | 63.95 | 64.22 | 63.66 | 64.17 | 4,700,092 | -0.22(-0.35%) |
Aug 01, 2013 | 63.84 | 64.50 | 63.45 | 64.39 | 3,454,815 | +0.89(+1.41%) |
Jul 31, 2013 | 63.39 | 64.38 | 63.21 | 63.50 | 4,463,130 | +0.06(+0.09%) |
Jul 30, 2013 | 63.11 | 63.59 | 62.41 | 63.44 | 4,622,926 | +1.18(+1.89%) |
Jul 29, 2013 | 62.66 | 62.66 | 62.07 | 62.26 | 3,605,358 | -0.65(-1.03%) |
Jul 26, 2013 | 62.92 | 62.93 | 62.08 | 62.90 | 3,944,220 | -0.02(-0.03%) |
Jul 25, 2013 | 63.23 | 63.64 | 62.82 | 62.92 | 3,797,340 | -0.50(-0.79%) |
Jul 24, 2013 | 64.17 | 64.48 | 63.24 | 63.42 | 2,694,694 | -0.46(-0.71%) |
Jul 23, 2013 | 64.64 | 64.69 | 63.86 | 63.88 | 2,900,159 | -0.65(-1.00%) |
Jul 22, 2013 | 64.69 | 65.29 | 64.42 | 64.52 | 3,135,651 | -0.19(-0.29%) |
Jul 19, 2013 | 65.00 | 65.00 | 64.13 | 64.71 | 4,775,368 | -0.19(-0.29%) |
Jul 18, 2013 | 64.56 | 65.36 | 64.53 | 64.90 | 3,076,808 | +0.24(+0.37%) |
Jul 17, 2013 | 65.18 | 65.18 | 64.50 | 64.66 | 3,518,250 | -0.11(-0.17%) |
Jul 16, 2013 | 65.36 | 65.92 | 64.25 | 64.77 | 4,273,801 | -0.83(-1.26%) |
Jul 15, 2013 | 65.22 | 65.63 | 64.82 | 65.60 | 2,612,465 | +0.63(+0.97%) |
Jul 12, 2013 | 64.95 | 65.16 | 64.49 | 64.97 | 4,079,668 | +0.28(+0.43%) |
Jul 11, 2013 | 64.52 | 65.02 | 64.43 | 64.69 | 4,764,819 | +0.73(+1.14%) |
Jul 10, 2013 | 63.85 | 64.09 | 63.43 | 63.96 | 4,123,476 | +0.22(+0.34%) |
Jul 09, 2013 | 64.40 | 64.50 | 63.52 | 63.75 | 5,044,792 | -0.32(-0.50%) |
Jul 08, 2013 | 63.67 | 64.40 | 63.45 | 64.07 | 5,329,971 | +0.71(+1.13%) |
Jul 05, 2013 | 63.02 | 63.74 | 62.80 | 63.35 | 3,633,022 | +0.83(+1.32%) |
Jul 03, 2013 | 61.84 | 62.80 | 61.84 | 62.53 | 3,380,943 | +0.48(+0.78%) |
Jul 02, 2013 | 61.71 | 62.33 | 61.42 | 62.04 | 5,446,434 | +0.02(+0.03%) |