Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 63.62 | 63.95 | 63.21 | 63.50 | 2,634,539 | -0.38(-0.60%) |
Sep 27, 2013 | 64.14 | 64.26 | 63.42 | 63.89 | 1,467,414 | -0.45(-0.70%) |
Sep 26, 2013 | 63.97 | 64.39 | 63.86 | 64.34 | 1,359,621 | +0.52(+0.81%) |
Sep 25, 2013 | 64.48 | 64.67 | 63.76 | 63.82 | 2,470,102 | -0.46(-0.71%) |
Sep 24, 2013 | 64.53 | 64.68 | 64.23 | 64.28 | 1,826,101 | -0.28(-0.44%) |
Sep 23, 2013 | 64.81 | 64.89 | 64.20 | 64.56 | 1,775,169 | -0.28(-0.43%) |
Sep 20, 2013 | 65.44 | 65.51 | 64.83 | 64.84 | 2,488,874 | -0.67(-1.03%) |
Sep 19, 2013 | 65.99 | 66.04 | 65.16 | 65.51 | 2,248,666 | -0.34(-0.52%) |
Sep 18, 2013 | 64.97 | 65.87 | 64.74 | 65.86 | 2,095,320 | +0.91(+1.40%) |
Sep 17, 2013 | 65.00 | 65.29 | 64.72 | 64.95 | 1,483,685 | -0.05(-0.07%) |
Sep 16, 2013 | 65.18 | 65.23 | 64.84 | 64.99 | 1,614,231 | +0.50(+0.77%) |
Sep 13, 2013 | 64.14 | 64.65 | 64.06 | 64.49 | 1,744,289 | +0.57(+0.89%) |
Sep 12, 2013 | 63.74 | 64.33 | 63.62 | 63.93 | 2,011,114 | +0.20(+0.31%) |
Sep 11, 2013 | 63.15 | 63.75 | 62.84 | 63.73 | 1,877,553 | +0.44(+0.70%) |
Sep 10, 2013 | 63.42 | 63.70 | 62.87 | 63.29 | 1,857,301 | +0.20(+0.31%) |
Sep 09, 2013 | 62.70 | 63.09 | 62.55 | 63.09 | 2,253,530 | +0.37(+0.59%) |
Sep 06, 2013 | 62.36 | 63.08 | 62.01 | 62.72 | 2,305,145 | +0.53(+0.86%) |
Sep 05, 2013 | 62.27 | 62.31 | 61.74 | 62.19 | 1,942,945 | -0.15(-0.24%) |
Sep 04, 2013 | 62.31 | 62.49 | 61.63 | 62.34 | 2,238,006 | +0.44(+0.72%) |
Sep 03, 2013 | 62.91 | 62.95 | 61.77 | 61.89 | 2,754,163 | -0.56(-0.90%) |
Aug 30, 2013 | 62.27 | 62.53 | 61.98 | 62.45 | 2,546,715 | +0.35(+0.57%) |
Aug 29, 2013 | 61.60 | 62.34 | 61.46 | 62.10 | 1,762,116 | +0.28(+0.45%) |
Aug 28, 2013 | 62.35 | 62.37 | 61.80 | 61.82 | 2,089,924 | -0.67(-1.07%) |
Aug 27, 2013 | 62.58 | 62.83 | 61.94 | 62.49 | 2,788,651 | -0.67(-1.06%) |
Aug 26, 2013 | 64.09 | 64.19 | 63.14 | 63.15 | 1,523,480 | -0.91(-1.42%) |
Aug 23, 2013 | 64.13 | 64.30 | 63.81 | 64.06 | 1,606,829 | +0.19(+0.29%) |
Aug 22, 2013 | 62.88 | 64.34 | 62.53 | 63.88 | 3,101,542 | +1.02(+1.63%) |
Aug 21, 2013 | 63.37 | 63.42 | 62.81 | 62.85 | 1,826,304 | -0.61(-0.96%) |
Aug 20, 2013 | 63.20 | 63.91 | 63.07 | 63.46 | 1,838,637 | +0.26(+0.41%) |
Aug 19, 2013 | 63.40 | 63.42 | 62.94 | 63.20 | 2,211,195 | -0.23(-0.36%) |
Aug 16, 2013 | 63.84 | 63.88 | 63.43 | 63.43 | 3,192,561 | -0.57(-0.90%) |
Aug 15, 2013 | 64.48 | 64.60 | 63.96 | 64.00 | 2,279,666 | -0.65(-1.01%) |
Aug 14, 2013 | 65.43 | 65.63 | 64.54 | 64.66 | 2,622,070 | -0.91(-1.39%) |
Aug 13, 2013 | 65.73 | 66.12 | 65.34 | 65.57 | 1,619,736 | -0.11(-0.16%) |
Aug 12, 2013 | 65.53 | 65.75 | 65.11 | 65.67 | 1,549,681 | -0.15(-0.23%) |
Aug 09, 2013 | 65.75 | 66.09 | 65.48 | 65.83 | 1,788,155 | -0.03(-0.04%) |
Aug 08, 2013 | 66.23 | 66.25 | 65.36 | 65.85 | 2,034,608 | -0.26(-0.39%) |
Aug 07, 2013 | 66.36 | 66.51 | 65.89 | 66.11 | 1,716,913 | -0.52(-0.78%) |
Aug 06, 2013 | 66.31 | 66.76 | 66.23 | 66.64 | 1,758,418 | +0.28(+0.42%) |
Aug 05, 2013 | 66.32 | 66.60 | 66.15 | 66.35 | 1,840,550 | -0.19(-0.29%) |
Aug 02, 2013 | 65.92 | 66.57 | 65.58 | 66.55 | 2,709,744 | +0.55(+0.83%) |
Aug 01, 2013 | 66.43 | 66.80 | 65.64 | 66.00 | 2,723,793 | -0.01(-0.01%) |
Jul 31, 2013 | 65.41 | 66.32 | 65.41 | 66.01 | 2,902,988 | +0.56(+0.86%) |
Jul 30, 2013 | 65.83 | 66.13 | 65.27 | 65.45 | 1,656,459 | -0.12(-0.18%) |
Jul 29, 2013 | 65.60 | 65.93 | 65.41 | 65.57 | 1,399,642 | -0.17(-0.25%) |
Jul 26, 2013 | 65.70 | 65.87 | 65.10 | 65.73 | 1,989,083 | -0.05(-0.08%) |
Jul 25, 2013 | 65.35 | 66.00 | 65.23 | 65.79 | 1,791,148 | +0.41(+0.63%) |
Jul 24, 2013 | 65.59 | 65.67 | 65.25 | 65.37 | 2,404,550 | -0.23(-0.36%) |
Jul 23, 2013 | 65.26 | 65.72 | 64.52 | 65.61 | 3,520,225 | +0.35(+0.53%) |
Jul 22, 2013 | 65.14 | 66.08 | 64.23 | 65.26 | 4,849,522 | -1.21(-1.82%) |
Jul 19, 2013 | 66.10 | 66.47 | 65.58 | 66.47 | 4,373,801 | +0.39(+0.59%) |
Jul 18, 2013 | 66.64 | 66.82 | 66.00 | 66.08 | 3,356,461 | -0.51(-0.76%) |
Jul 17, 2013 | 67.26 | 67.35 | 66.49 | 66.59 | 1,783,970 | -0.35(-0.52%) |
Jul 16, 2013 | 66.74 | 66.99 | 66.49 | 66.94 | 3,232,013 | +0.05(+0.07%) |
Jul 15, 2013 | 66.74 | 66.95 | 66.19 | 66.89 | 2,075,108 | +0.16(+0.24%) |
Jul 12, 2013 | 66.42 | 66.76 | 66.31 | 66.73 | 1,719,651 | +0.15(+0.23%) |
Jul 11, 2013 | 66.46 | 66.71 | 66.09 | 66.58 | 2,594,695 | +0.71(+1.08%) |
Jul 10, 2013 | 65.95 | 66.12 | 65.47 | 65.87 | 2,769,774 | +0.04(+0.06%) |
Jul 09, 2013 | 65.93 | 66.19 | 65.69 | 65.83 | 1,702,666 | +0.31(+0.47%) |
Jul 08, 2013 | 65.43 | 65.87 | 65.17 | 65.52 | 2,313,425 | +0.45(+0.70%) |
Jul 05, 2013 | 65.09 | 65.19 | 64.20 | 65.07 | 1,391,445 | +0.24(+0.37%) |
Jul 03, 2013 | 64.70 | 65.08 | 64.16 | 64.82 | 1,407,724 | -0.01(-0.01%) |
Jul 02, 2013 | 65.06 | 65.41 | 64.56 | 64.83 | 1,875,610 | -0.09(-0.13%) |