Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.29 | 64.75 | 64.16 | 64.56 | 10,686,283 | -0.03(-0.05%) |
Sep 27, 2013 | 64.65 | 64.75 | 64.37 | 64.59 | 7,335,022 | -0.25(-0.39%) |
Sep 26, 2013 | 65.00 | 65.31 | 64.58 | 64.84 | 8,565,717 | -0.01(-0.01%) |
Sep 25, 2013 | 65.85 | 65.89 | 64.84 | 64.85 | 10,034,212 | -0.85(-1.29%) |
Sep 24, 2013 | 66.29 | 66.43 | 65.65 | 65.70 | 10,185,786 | -0.65(-0.98%) |
Sep 23, 2013 | 66.60 | 66.84 | 66.14 | 66.35 | 9,878,213 | -0.44(-0.66%) |
Sep 20, 2013 | 67.17 | 67.56 | 66.79 | 66.79 | 19,771,706 | -0.29(-0.43%) |
Sep 19, 2013 | 67.06 | 67.17 | 66.87 | 67.08 | 9,009,907 | +0.12(+0.18%) |
Sep 18, 2013 | 66.21 | 66.96 | 65.76 | 66.96 | 13,560,522 | +0.63(+0.95%) |
Sep 17, 2013 | 66.32 | 66.44 | 65.97 | 66.32 | 8,437,068 | +0.02(+0.03%) |
Sep 16, 2013 | 66.63 | 66.69 | 66.15 | 66.30 | 10,177,195 | +0.34(+0.52%) |
Sep 13, 2013 | 66.38 | 66.47 | 65.69 | 65.96 | 10,391,428 | -0.33(-0.49%) |
Sep 12, 2013 | 66.50 | 66.70 | 66.19 | 66.29 | 10,653,570 | -0.16(-0.25%) |
Sep 11, 2013 | 66.00 | 66.48 | 65.64 | 66.45 | 10,866,037 | +0.52(+0.79%) |
Sep 10, 2013 | 65.64 | 65.97 | 65.42 | 65.93 | 11,616,291 | +0.72(+1.11%) |
Sep 09, 2013 | 65.08 | 65.24 | 64.80 | 65.21 | 8,984,308 | +0.30(+0.46%) |
Sep 06, 2013 | 64.95 | 65.48 | 64.05 | 64.91 | 13,479,676 | +0.09(+0.14%) |
Sep 05, 2013 | 64.79 | 64.92 | 64.51 | 64.82 | 7,512,541 | +0.10(+0.16%) |
Sep 04, 2013 | 64.39 | 64.97 | 64.23 | 64.72 | 11,324,020 | +0.36(+0.56%) |
Sep 03, 2013 | 64.71 | 65.01 | 64.07 | 64.36 | 9,990,724 | +0.01(+0.01%) |
Aug 30, 2013 | 64.63 | 64.63 | 63.93 | 64.35 | 10,032,893 | -0.12(-0.18%) |
Aug 29, 2013 | 64.35 | 64.89 | 64.04 | 64.47 | 7,485,144 | +0.03(+0.05%) |
Aug 28, 2013 | 64.31 | 64.72 | 63.96 | 64.44 | 9,961,238 | +0.27(+0.42%) |
Aug 27, 2013 | 64.77 | 64.85 | 64.02 | 64.17 | 13,329,375 | -1.01(-1.55%) |
Aug 26, 2013 | 65.80 | 65.89 | 65.08 | 65.19 | 9,015,319 | -0.66(-1.00%) |
Aug 23, 2013 | 65.48 | 65.86 | 64.95 | 65.84 | 10,359,618 | +0.60(+0.92%) |
Aug 22, 2013 | 65.61 | 65.81 | 65.13 | 65.24 | 9,704,779 | -0.40(-0.61%) |
Aug 21, 2013 | 66.13 | 66.25 | 65.55 | 65.64 | 10,730,174 | -0.69(-1.04%) |
Aug 20, 2013 | 66.93 | 67.74 | 66.32 | 66.32 | 11,576,163 | -0.53(-0.80%) |
Aug 19, 2013 | 66.13 | 67.45 | 66.04 | 66.86 | 11,708,873 | +0.80(+1.21%) |
Aug 16, 2013 | 65.88 | 66.38 | 65.61 | 66.06 | 19,077,254 | -0.13(-0.20%) |
Aug 15, 2013 | 66.76 | 66.83 | 65.85 | 66.19 | 16,232,988 | -0.85(-1.27%) |
Aug 14, 2013 | 68.59 | 68.70 | 66.90 | 67.04 | 17,188,628 | -1.71(-2.48%) |
Aug 13, 2013 | 67.92 | 69.00 | 67.82 | 68.75 | 13,648,506 | +0.75(+1.10%) |
Aug 12, 2013 | 68.06 | 68.57 | 67.82 | 68.00 | 14,893,711 | -0.27(-0.39%) |
Aug 09, 2013 | 69.03 | 69.03 | 67.84 | 68.27 | 16,418,764 | -0.72(-1.05%) |
Aug 08, 2013 | 69.68 | 69.75 | 68.53 | 68.99 | 14,991,596 | -0.24(-0.34%) |
Aug 07, 2013 | 69.18 | 69.50 | 69.09 | 69.23 | 12,246,723 | -0.11(-0.16%) |
Aug 06, 2013 | 69.39 | 69.44 | 69.11 | 69.34 | 8,392,195 | +0.01(+0.01%) |
Aug 05, 2013 | 69.52 | 69.70 | 69.06 | 69.33 | 9,730,684 | -0.44(-0.63%) |
Aug 02, 2013 | 69.15 | 69.77 | 69.07 | 69.77 | 11,504,083 | +0.46(+0.66%) |
Aug 01, 2013 | 69.60 | 69.78 | 69.26 | 69.31 | 15,015,867 | +0.20(+0.29%) |
Jul 31, 2013 | 68.91 | 69.79 | 68.88 | 69.11 | 15,376,687 | +0.24(+0.35%) |
Jul 30, 2013 | 69.09 | 69.46 | 68.76 | 68.87 | 11,990,767 | -0.03(-0.04%) |
Jul 29, 2013 | 68.47 | 69.03 | 68.45 | 68.90 | 10,722,155 | +0.28(+0.41%) |
Jul 26, 2013 | 68.24 | 68.69 | 67.75 | 68.62 | 11,722,192 | +0.19(+0.28%) |
Jul 25, 2013 | 68.00 | 68.56 | 67.82 | 68.42 | 9,969,481 | +0.16(+0.23%) |
Jul 24, 2013 | 68.48 | 68.49 | 67.82 | 68.27 | 9,262,291 | -0.04(-0.06%) |
Jul 23, 2013 | 68.29 | 68.63 | 68.08 | 68.31 | 11,456,202 | +0.10(+0.15%) |
Jul 22, 2013 | 67.85 | 68.33 | 68.17 | 68.21 | 13,416,641 | +0.04(+0.05%) |
Jul 19, 2013 | 66.70 | 68.20 | 66.56 | 68.17 | 16,920,236 | +1.52(+2.28%) |
Jul 18, 2013 | 66.77 | 67.22 | 66.57 | 66.65 | 11,269,202 | +0.04(+0.06%) |
Jul 17, 2013 | 66.95 | 67.24 | 66.43 | 66.61 | 17,365,098 | -0.21(-0.31%) |
Jul 16, 2013 | 67.29 | 67.75 | 66.62 | 66.82 | 15,437,112 | +0.00(+0.00%) |
Jul 15, 2013 | 66.46 | 67.12 | 66.35 | 66.82 | 18,052,748 | +0.30(+0.46%) |
Jul 12, 2013 | 66.29 | 66.52 | 66.07 | 66.52 | 10,272,477 | +0.24(+0.36%) |
Jul 11, 2013 | 66.38 | 66.47 | 65.78 | 66.28 | 12,096,637 | +0.32(+0.48%) |
Jul 10, 2013 | 65.70 | 66.14 | 65.64 | 65.96 | 9,561,257 | +0.27(+0.41%) |
Jul 09, 2013 | 65.53 | 65.84 | 65.48 | 65.70 | 12,649,163 | +0.21(+0.33%) |
Jul 08, 2013 | 65.11 | 65.78 | 65.02 | 65.48 | 16,304,802 | +0.53(+0.82%) |
Jul 05, 2013 | 64.73 | 64.96 | 64.25 | 64.95 | 7,311,085 | +0.81(+1.26%) |
Jul 03, 2013 | 63.97 | 64.34 | 63.64 | 64.14 | 4,882,125 | +0.16(+0.24%) |
Jul 02, 2013 | 64.05 | 64.45 | 63.72 | 63.99 | 11,599,504 | -0.04(-0.07%) |