Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 71.51 | 73.21 | 71.39 | 72.53 | 0 | +0.52(+0.73%) |
Sep 26, 2013 | 71.20 | 72.21 | 71.20 | 72.00 | 3,081,043 | +0.77(+1.09%) |
Sep 25, 2013 | 71.14 | 71.86 | 70.88 | 71.23 | 0 | -0.03(-0.04%) |
Sep 24, 2013 | 71.91 | 72.03 | 71.15 | 71.25 | 3,308,768 | -0.38(-0.53%) |
Sep 23, 2013 | 71.01 | 72.24 | 70.95 | 71.63 | 3,411,068 | +0.21(+0.29%) |
Sep 20, 2013 | 71.68 | 72.55 | 71.32 | 71.43 | 0 | -0.05(-0.07%) |
Sep 19, 2013 | 71.53 | 72.59 | 71.32 | 71.48 | 3,683,127 | +0.00(+0.00%) |
Sep 18, 2013 | 71.53 | 72.01 | 70.86 | 71.48 | 3,655,156 | +0.05(+0.07%) |
Sep 17, 2013 | 72.68 | 72.68 | 71.20 | 71.43 | 3,422,252 | +0.34(+0.47%) |
Sep 16, 2013 | 71.31 | 71.75 | 71.04 | 71.09 | 0 | +0.41(+0.58%) |
Sep 13, 2013 | 70.87 | 71.28 | 70.36 | 70.68 | 0 | -0.24(-0.34%) |
Sep 12, 2013 | 70.31 | 71.72 | 70.29 | 70.92 | 4,765,672 | +0.43(+0.61%) |
Sep 11, 2013 | 70.25 | 70.65 | 69.59 | 70.49 | 4,506,886 | +1.37(+1.99%) |
Sep 10, 2013 | 69.33 | 69.43 | 68.91 | 69.12 | 3,988,283 | +0.31(+0.45%) |
Sep 09, 2013 | 68.79 | 69.20 | 68.58 | 68.81 | 3,631,626 | +0.09(+0.12%) |
Sep 06, 2013 | 68.93 | 69.38 | 67.62 | 68.72 | 0 | +0.33(+0.48%) |
Sep 05, 2013 | 67.39 | 68.94 | 67.39 | 68.40 | 3,380,571 | -0.16(-0.24%) |
Sep 04, 2013 | 68.21 | 69.50 | 68.01 | 68.56 | 4,366,920 | +0.16(+0.24%) |
Sep 03, 2013 | 69.11 | 69.91 | 68.05 | 68.40 | 4,119,213 | +0.30(+0.44%) |
Aug 30, 2013 | 67.99 | 68.55 | 67.78 | 68.10 | 0 | +0.13(+0.19%) |
Aug 29, 2013 | 67.57 | 68.67 | 67.33 | 67.97 | 2,788,104 | +0.00(+0.00%) |
Aug 28, 2013 | 67.16 | 68.40 | 67.11 | 67.97 | 3,566,813 | +0.93(+1.39%) |
Aug 27, 2013 | 67.32 | 68.39 | 67.00 | 67.04 | 4,322,274 | -1.02(-1.50%) |
Aug 26, 2013 | 67.73 | 69.29 | 67.73 | 68.05 | 3,317,519 | +0.07(+0.10%) |
Aug 23, 2013 | 66.88 | 68.46 | 66.88 | 67.99 | 0 | -0.14(-0.20%) |
Aug 22, 2013 | 66.64 | 68.45 | 66.64 | 68.12 | 2,615,348 | +1.42(+2.13%) |
Aug 21, 2013 | 66.80 | 67.76 | 66.60 | 66.70 | 3,682,932 | -0.27(-0.40%) |
Aug 20, 2013 | 66.80 | 67.63 | 66.48 | 66.97 | 3,518,389 | +0.48(+0.72%) |
Aug 19, 2013 | 66.55 | 67.38 | 66.46 | 66.49 | 3,793,079 | -0.71(-1.06%) |
Aug 16, 2013 | 66.63 | 67.92 | 65.71 | 67.20 | 0 | +0.29(+0.43%) |
Aug 15, 2013 | 67.56 | 67.65 | 66.86 | 66.91 | 3,480,148 | -1.19(-1.75%) |
Aug 14, 2013 | 68.17 | 68.47 | 67.93 | 68.10 | 2,736,857 | -0.15(-0.23%) |
Aug 13, 2013 | 68.42 | 68.88 | 67.99 | 68.25 | 3,603,437 | +0.13(+0.19%) |
Aug 12, 2013 | 68.37 | 68.82 | 68.00 | 68.12 | 3,167,374 | -0.48(-0.70%) |
Aug 09, 2013 | 68.26 | 69.06 | 68.26 | 68.60 | 2,918,084 | +0.04(+0.06%) |
Aug 08, 2013 | 68.48 | 69.02 | 67.95 | 68.56 | 4,009,813 | +0.57(+0.84%) |
Aug 07, 2013 | 67.12 | 68.35 | 67.12 | 67.99 | 4,627,060 | +0.50(+0.74%) |
Aug 06, 2013 | 67.07 | 67.76 | 66.99 | 67.49 | 4,581,771 | +0.09(+0.13%) |
Aug 05, 2013 | 67.25 | 68.05 | 66.72 | 67.40 | 6,253,740 | -0.36(-0.53%) |
Aug 02, 2013 | 67.66 | 69.27 | 67.06 | 67.76 | 11,456,307 | +4.12(+6.47%) |
Aug 01, 2013 | 62.93 | 63.76 | 62.72 | 63.65 | 3,381,694 | +1.36(+2.19%) |
Jul 31, 2013 | 61.99 | 62.69 | 61.92 | 62.28 | 0 | +0.54(+0.87%) |
Jul 30, 2013 | 62.30 | 62.33 | 61.48 | 61.75 | 0 | -0.12(-0.19%) |
Jul 29, 2013 | 62.34 | 62.48 | 61.57 | 61.87 | 0 | -0.65(-1.04%) |
Jul 26, 2013 | 61.71 | 62.62 | 61.63 | 62.52 | 0 | +0.15(+0.23%) |
Jul 25, 2013 | 62.41 | 62.60 | 61.54 | 62.37 | 0 | +0.22(+0.36%) |
Jul 24, 2013 | 63.35 | 63.57 | 61.99 | 62.15 | 0 | -0.95(-1.51%) |
Jul 23, 2013 | 64.11 | 64.11 | 62.57 | 63.10 | 0 | +0.34(+0.55%) |
Jul 22, 2013 | 63.57 | 64.10 | 62.53 | 62.76 | 0 | -0.89(-1.39%) |
Jul 19, 2013 | 64.05 | 64.06 | 62.94 | 63.64 | 3,786,410 | +0.24(+0.37%) |
Jul 18, 2013 | 62.45 | 63.72 | 61.84 | 63.41 | 0 | +1.30(+2.09%) |
Jul 17, 2013 | 61.85 | 62.32 | 61.54 | 62.11 | 1,665,612 | +0.53(+0.86%) |
Jul 16, 2013 | 61.79 | 62.25 | 61.26 | 61.57 | 0 | -0.33(-0.53%) |
Jul 15, 2013 | 61.62 | 62.24 | 61.48 | 61.90 | 0 | +0.27(+0.43%) |
Jul 12, 2013 | 60.76 | 61.74 | 60.57 | 61.63 | 0 | +1.01(+1.67%) |
Jul 11, 2013 | 60.88 | 61.55 | 60.32 | 60.62 | 0 | +0.58(+0.97%) |
Jul 10, 2013 | 59.19 | 60.14 | 59.07 | 60.04 | 0 | +0.92(+1.55%) |
Jul 09, 2013 | 59.92 | 60.42 | 58.92 | 59.13 | 0 | -0.63(-1.06%) |
Jul 08, 2013 | 59.57 | 59.96 | 59.49 | 59.76 | 0 | +0.44(+0.74%) |
Jul 05, 2013 | 58.84 | 59.39 | 58.68 | 59.32 | 0 | +0.74(+1.27%) |
Jul 03, 2013 | 57.22 | 58.80 | 57.20 | 58.58 | 0 | +0.77(+1.33%) |
Jul 02, 2013 | 57.78 | 58.17 | 57.19 | 57.81 | 0 | -0.21(-0.37%) |