Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 66.75 | 67.37 | 66.31 | 66.47 | 4,727,205 | -0.80(-1.19%) |
Sep 27, 2013 | 67.44 | 67.88 | 66.91 | 67.27 | 4,006,583 | -0.58(-0.85%) |
Sep 26, 2013 | 69.02 | 69.19 | 67.53 | 67.85 | 4,153,539 | -0.86(-1.25%) |
Sep 25, 2013 | 68.53 | 69.19 | 68.41 | 68.71 | 3,172,663 | +0.31(+0.45%) |
Sep 24, 2013 | 68.30 | 68.90 | 68.06 | 68.40 | 2,671,803 | +0.20(+0.30%) |
Sep 23, 2013 | 68.05 | 68.34 | 67.70 | 68.20 | 2,796,198 | +0.15(+0.23%) |
Sep 20, 2013 | 69.08 | 69.15 | 67.89 | 68.04 | 4,685,713 | -1.04(-1.50%) |
Sep 19, 2013 | 68.79 | 69.28 | 68.73 | 69.08 | 2,561,373 | +0.48(+0.70%) |
Sep 18, 2013 | 67.70 | 68.82 | 67.48 | 68.60 | 3,588,345 | +0.65(+0.96%) |
Sep 17, 2013 | 67.97 | 68.13 | 67.77 | 67.96 | 1,913,419 | +0.14(+0.20%) |
Sep 16, 2013 | 67.80 | 68.00 | 67.46 | 67.82 | 4,515,594 | +0.85(+1.27%) |
Sep 13, 2013 | 67.75 | 67.80 | 66.93 | 66.97 | 4,863,809 | -0.57(-0.84%) |
Sep 12, 2013 | 68.39 | 68.45 | 67.36 | 67.53 | 4,807,098 | -0.91(-1.33%) |
Sep 11, 2013 | 68.30 | 68.74 | 67.92 | 68.44 | 2,560,992 | +0.11(+0.15%) |
Sep 10, 2013 | 68.56 | 68.94 | 68.28 | 68.34 | 2,800,952 | +0.24(+0.36%) |
Sep 09, 2013 | 67.38 | 68.60 | 67.38 | 68.09 | 3,115,029 | +1.03(+1.54%) |
Sep 06, 2013 | 67.09 | 67.70 | 66.69 | 67.06 | 3,378,862 | +0.05(+0.07%) |
Sep 05, 2013 | 68.09 | 68.21 | 66.96 | 67.01 | 4,960,039 | -1.57(-2.28%) |
Sep 04, 2013 | 68.24 | 68.95 | 68.19 | 68.58 | 2,762,402 | +0.34(+0.50%) |
Sep 03, 2013 | 68.44 | 68.80 | 67.74 | 68.24 | 2,740,173 | +0.34(+0.50%) |
Aug 30, 2013 | 67.96 | 68.20 | 67.68 | 67.90 | 2,532,250 | -0.13(-0.19%) |
Aug 29, 2013 | 68.32 | 68.70 | 67.85 | 68.03 | 2,294,815 | -0.26(-0.38%) |
Aug 28, 2013 | 67.78 | 68.68 | 67.67 | 68.29 | 3,334,792 | +0.52(+0.77%) |
Aug 27, 2013 | 68.17 | 68.93 | 67.71 | 67.77 | 3,611,307 | -1.05(-1.52%) |
Aug 26, 2013 | 68.13 | 69.55 | 68.13 | 68.82 | 4,892,670 | +1.03(+1.52%) |
Aug 23, 2013 | 67.77 | 67.87 | 67.14 | 67.78 | 3,043,595 | +0.20(+0.30%) |
Aug 22, 2013 | 67.30 | 68.11 | 67.19 | 67.58 | 3,955,887 | +0.60(+0.90%) |
Aug 21, 2013 | 67.45 | 67.54 | 66.90 | 66.98 | 3,404,065 | -0.60(-0.89%) |
Aug 20, 2013 | 68.60 | 68.61 | 67.54 | 67.58 | 4,199,198 | -1.03(-1.50%) |
Aug 19, 2013 | 68.13 | 69.06 | 68.13 | 68.61 | 5,143,223 | +0.33(+0.49%) |
Aug 16, 2013 | 68.23 | 68.60 | 68.00 | 68.28 | 5,289,400 | -0.20(-0.30%) |
Aug 15, 2013 | 65.94 | 68.72 | 65.76 | 68.48 | 9,488,950 | +1.64(+2.45%) |
Aug 14, 2013 | 68.24 | 68.35 | 66.16 | 66.84 | 10,386,455 | -1.27(-1.87%) |
Aug 13, 2013 | 68.09 | 68.66 | 67.93 | 68.12 | 5,350,325 | +0.43(+0.64%) |
Aug 12, 2013 | 66.19 | 67.89 | 66.04 | 67.69 | 6,183,445 | +1.33(+2.01%) |
Aug 09, 2013 | 65.80 | 66.65 | 65.35 | 66.36 | 5,727,910 | -0.47(-0.70%) |
Aug 08, 2013 | 66.07 | 67.09 | 66.01 | 66.83 | 4,202,629 | +1.08(+1.64%) |
Aug 07, 2013 | 65.76 | 66.18 | 65.47 | 65.75 | 3,915,042 | -0.17(-0.26%) |
Aug 06, 2013 | 66.96 | 66.98 | 65.83 | 65.92 | 5,813,301 | -1.30(-1.93%) |
Aug 05, 2013 | 67.70 | 67.77 | 67.11 | 67.22 | 3,743,077 | -0.49(-0.72%) |
Aug 02, 2013 | 67.40 | 67.95 | 67.32 | 67.70 | 2,974,830 | +0.28(+0.42%) |
Aug 01, 2013 | 67.98 | 68.07 | 66.98 | 67.42 | 4,302,095 | -0.02(-0.02%) |
Jul 31, 2013 | 67.88 | 68.87 | 67.39 | 67.44 | 4,675,547 | +0.07(+0.11%) |
Jul 30, 2013 | 66.59 | 67.46 | 66.05 | 67.36 | 4,928,507 | -0.03(-0.05%) |
Jul 29, 2013 | 67.18 | 67.73 | 67.09 | 67.40 | 2,236,429 | +0.17(+0.25%) |
Jul 26, 2013 | 67.01 | 67.31 | 66.79 | 67.22 | 2,415,402 | -0.07(-0.11%) |
Jul 25, 2013 | 66.74 | 67.42 | 66.29 | 67.30 | 5,090,981 | +0.25(+0.38%) |
Jul 24, 2013 | 68.18 | 68.24 | 66.89 | 67.05 | 4,541,232 | -1.06(-1.56%) |
Jul 23, 2013 | 69.00 | 69.40 | 68.09 | 68.11 | 3,496,147 | -0.71(-1.04%) |
Jul 22, 2013 | 68.69 | 69.16 | 68.23 | 68.82 | 3,415,379 | +0.59(+0.87%) |
Jul 19, 2013 | 67.89 | 68.39 | 67.62 | 68.23 | 3,064,311 | +0.32(+0.47%) |
Jul 18, 2013 | 67.95 | 68.41 | 67.76 | 67.91 | 2,337,171 | +0.12(+0.17%) |
Jul 17, 2013 | 68.50 | 68.80 | 66.89 | 67.80 | 4,712,864 | -0.36(-0.53%) |
Jul 16, 2013 | 68.65 | 69.16 | 68.13 | 68.16 | 3,759,056 | -0.37(-0.54%) |
Jul 15, 2013 | 68.36 | 68.65 | 68.05 | 68.53 | 2,002,121 | +0.39(+0.57%) |
Jul 12, 2013 | 68.38 | 68.39 | 67.64 | 68.14 | 3,780,031 | -0.25(-0.37%) |
Jul 11, 2013 | 68.14 | 68.64 | 67.46 | 68.39 | 3,628,509 | +1.12(+1.67%) |
Jul 10, 2013 | 68.15 | 68.19 | 66.99 | 67.27 | 3,888,093 | -0.84(-1.24%) |
Jul 09, 2013 | 66.52 | 68.48 | 66.20 | 68.12 | 7,365,012 | +2.08(+3.15%) |
Jul 08, 2013 | 66.12 | 66.59 | 65.96 | 66.04 | 2,576,583 | -0.07(-0.11%) |
Jul 05, 2013 | 66.33 | 66.44 | 65.43 | 66.11 | 1,648,902 | +0.37(+0.56%) |
Jul 03, 2013 | 65.50 | 66.16 | 65.40 | 65.75 | 1,473,366 | +0.07(+0.11%) |
Jul 02, 2013 | 66.04 | 66.54 | 65.36 | 65.67 | 2,722,076 | -0.33(-0.50%) |