Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 60.13 | 61.02 | 59.94 | 60.76 | 1,335,610 | +0.00(+0.00%) |
Sep 27, 2013 | 60.86 | 61.02 | 60.34 | 60.76 | 1,007,258 | -0.28(-0.46%) |
Sep 26, 2013 | 60.96 | 61.07 | 60.24 | 61.04 | 1,486,341 | +0.27(+0.45%) |
Sep 25, 2013 | 61.01 | 61.38 | 60.57 | 60.77 | 1,344,869 | -0.11(-0.18%) |
Sep 24, 2013 | 60.63 | 61.52 | 60.44 | 60.88 | 1,194,697 | +0.12(+0.19%) |
Sep 23, 2013 | 60.92 | 61.07 | 60.32 | 60.76 | 858,113 | -0.25(-0.42%) |
Sep 20, 2013 | 61.20 | 61.42 | 60.69 | 61.02 | 1,906,387 | -0.14(-0.22%) |
Sep 19, 2013 | 61.54 | 62.05 | 61.05 | 61.15 | 1,375,954 | -0.30(-0.49%) |
Sep 18, 2013 | 59.94 | 61.62 | 59.68 | 61.45 | 1,502,665 | +1.51(+2.53%) |
Sep 17, 2013 | 59.65 | 60.11 | 59.40 | 59.94 | 1,370,840 | +0.18(+0.30%) |
Sep 16, 2013 | 60.79 | 60.32 | 59.54 | 59.76 | 1,739,164 | -0.56(-0.93%) |
Sep 13, 2013 | 60.53 | 60.82 | 60.20 | 60.32 | 1,777,630 | -0.21(-0.34%) |
Sep 12, 2013 | 59.97 | 60.99 | 59.94 | 60.53 | 2,355,020 | +0.53(+0.88%) |
Sep 11, 2013 | 59.39 | 60.02 | 59.10 | 60.00 | 2,115,840 | +1.01(+1.71%) |
Sep 10, 2013 | 58.40 | 59.02 | 57.91 | 58.99 | 2,384,802 | +0.84(+1.45%) |
Sep 09, 2013 | 57.29 | 58.17 | 57.16 | 58.15 | 1,828,487 | +1.11(+1.94%) |
Sep 06, 2013 | 57.22 | 57.87 | 56.79 | 57.04 | 1,651,402 | +0.01(+0.02%) |
Sep 05, 2013 | 56.90 | 57.33 | 56.69 | 57.03 | 1,152,486 | +0.25(+0.45%) |
Sep 04, 2013 | 56.31 | 56.94 | 56.05 | 56.78 | 1,157,333 | +0.40(+0.71%) |
Sep 03, 2013 | 56.31 | 56.57 | 55.90 | 56.38 | 1,541,173 | +0.68(+1.22%) |
Aug 30, 2013 | 55.77 | 56.07 | 55.31 | 55.70 | 1,743,977 | +0.07(+0.13%) |
Aug 29, 2013 | 55.95 | 56.18 | 55.52 | 55.63 | 1,459,680 | -0.36(-0.65%) |
Aug 28, 2013 | 55.65 | 56.29 | 55.65 | 55.99 | 2,283,630 | +0.34(+0.62%) |
Aug 27, 2013 | 56.26 | 57.07 | 55.55 | 55.65 | 2,084,038 | -1.33(-2.34%) |
Aug 26, 2013 | 57.23 | 57.76 | 56.88 | 56.98 | 786,781 | -0.11(-0.19%) |
Aug 23, 2013 | 56.74 | 57.19 | 56.19 | 57.09 | 949,211 | +0.43(+0.75%) |
Aug 22, 2013 | 56.15 | 56.90 | 55.96 | 56.66 | 684,936 | +0.63(+1.13%) |
Aug 21, 2013 | 56.45 | 56.69 | 55.95 | 56.03 | 1,118,516 | -0.41(-0.72%) |
Aug 20, 2013 | 56.16 | 56.92 | 56.03 | 56.44 | 1,060,728 | +0.39(+0.70%) |
Aug 19, 2013 | 56.84 | 57.22 | 56.02 | 56.05 | 1,303,530 | -0.76(-1.34%) |
Aug 16, 2013 | 56.68 | 57.13 | 56.44 | 56.81 | 1,685,161 | -0.32(-0.56%) |
Aug 15, 2013 | 56.83 | 57.42 | 56.35 | 57.13 | 975,917 | +0.02(+0.03%) |
Aug 14, 2013 | 57.75 | 57.91 | 57.10 | 57.11 | 1,165,044 | -0.70(-1.21%) |
Aug 13, 2013 | 57.53 | 57.95 | 57.05 | 57.81 | 1,085,086 | +0.30(+0.52%) |
Aug 12, 2013 | 57.58 | 58.03 | 57.31 | 57.51 | 950,724 | -0.37(-0.64%) |
Aug 09, 2013 | 58.08 | 58.16 | 57.61 | 57.88 | 924,595 | -0.14(-0.23%) |
Aug 08, 2013 | 57.97 | 58.46 | 57.25 | 58.01 | 1,728,123 | +0.20(+0.35%) |
Aug 07, 2013 | 57.90 | 58.07 | 57.33 | 57.81 | 2,020,831 | -0.34(-0.59%) |
Aug 06, 2013 | 58.87 | 58.90 | 57.68 | 58.16 | 1,552,209 | -0.71(-1.20%) |
Aug 05, 2013 | 58.74 | 59.08 | 58.49 | 58.87 | 1,533,869 | -0.04(-0.06%) |
Aug 02, 2013 | 58.34 | 58.90 | 58.14 | 58.90 | 1,791,880 | +0.58(+0.99%) |
Aug 01, 2013 | 57.27 | 58.50 | 57.26 | 58.32 | 2,426,472 | +1.79(+3.16%) |
Jul 31, 2013 | 56.86 | 57.20 | 56.40 | 56.54 | 2,223,470 | -0.03(-0.05%) |
Jul 30, 2013 | 56.52 | 56.68 | 55.89 | 56.56 | 1,831,190 | +0.41(+0.73%) |
Jul 29, 2013 | 56.72 | 57.13 | 56.09 | 56.16 | 2,456,641 | -1.23(-2.14%) |
Jul 26, 2013 | 57.84 | 58.14 | 57.18 | 57.39 | 2,335,641 | -0.86(-1.48%) |
Jul 25, 2013 | 57.01 | 58.46 | 56.60 | 58.25 | 2,332,252 | -0.14(-0.25%) |
Jul 24, 2013 | 59.20 | 59.31 | 58.02 | 58.39 | 1,502,083 | -0.58(-0.98%) |
Jul 23, 2013 | 59.77 | 59.81 | 58.96 | 58.97 | 1,456,529 | -0.71(-1.20%) |
Jul 22, 2013 | 59.84 | 59.98 | 59.40 | 59.68 | 1,850,697 | -0.09(-0.15%) |
Jul 19, 2013 | 59.50 | 59.79 | 58.88 | 59.77 | 1,632,034 | +0.37(+0.62%) |
Jul 18, 2013 | 58.09 | 59.55 | 58.04 | 59.40 | 1,838,646 | +1.66(+2.88%) |
Jul 17, 2013 | 57.18 | 58.08 | 57.18 | 57.74 | 1,085,745 | +0.68(+1.19%) |
Jul 16, 2013 | 57.50 | 57.90 | 56.78 | 57.06 | 1,435,717 | -0.43(-0.76%) |
Jul 15, 2013 | 58.17 | 58.62 | 57.46 | 57.50 | 1,732,326 | -0.68(-1.17%) |
Jul 12, 2013 | 58.21 | 58.30 | 57.70 | 58.17 | 1,465,357 | -0.21(-0.36%) |
Jul 11, 2013 | 58.24 | 58.46 | 57.51 | 58.38 | 1,493,655 | +0.71(+1.22%) |
Jul 10, 2013 | 58.03 | 58.35 | 57.51 | 57.68 | 2,080,308 | -0.10(-0.17%) |
Jul 09, 2013 | 56.85 | 57.96 | 56.36 | 57.78 | 1,897,704 | +1.42(+2.52%) |
Jul 08, 2013 | 56.75 | 56.76 | 56.13 | 56.36 | 2,556,455 | -0.38(-0.67%) |
Jul 05, 2013 | 56.17 | 56.78 | 55.61 | 56.74 | 1,314,551 | +0.98(+1.75%) |
Jul 03, 2013 | 55.22 | 55.81 | 55.00 | 55.76 | 1,190,372 | +0.53(+0.97%) |
Jul 02, 2013 | 54.27 | 55.51 | 54.21 | 55.22 | 1,870,473 | +1.05(+1.94%) |