Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.96 | 62.60 | 61.62 | 61.72 | 1,863,500 | -0.46(-0.74%) |
Sep 27, 2013 | 62.24 | 62.35 | 61.83 | 62.18 | 1,020,642 | -0.28(-0.45%) |
Sep 26, 2013 | 62.83 | 63.18 | 62.25 | 62.46 | 1,179,066 | -0.35(-0.56%) |
Sep 25, 2013 | 63.20 | 63.50 | 62.60 | 62.82 | 1,505,104 | -0.33(-0.52%) |
Sep 24, 2013 | 62.55 | 63.50 | 62.31 | 63.14 | 1,797,184 | +0.66(+1.06%) |
Sep 23, 2013 | 63.27 | 63.28 | 62.47 | 62.48 | 1,355,638 | -0.87(-1.38%) |
Sep 20, 2013 | 64.06 | 64.19 | 63.29 | 63.36 | 4,247,980 | -0.60(-0.94%) |
Sep 19, 2013 | 63.71 | 64.00 | 63.09 | 63.96 | 1,759,034 | +0.23(+0.36%) |
Sep 18, 2013 | 62.96 | 63.77 | 62.18 | 63.73 | 1,505,660 | +0.74(+1.18%) |
Sep 17, 2013 | 62.65 | 63.15 | 62.64 | 62.98 | 1,275,469 | +0.19(+0.31%) |
Sep 16, 2013 | 63.21 | 63.21 | 62.47 | 62.79 | 1,419,236 | +0.27(+0.44%) |
Sep 13, 2013 | 62.42 | 62.73 | 62.09 | 62.52 | 1,396,701 | +0.41(+0.67%) |
Sep 12, 2013 | 61.65 | 62.32 | 61.40 | 62.10 | 1,572,482 | +0.57(+0.92%) |
Sep 11, 2013 | 60.79 | 61.55 | 60.65 | 61.54 | 1,586,565 | +0.64(+1.04%) |
Sep 10, 2013 | 61.40 | 61.47 | 60.56 | 60.90 | 1,784,666 | -0.46(-0.75%) |
Sep 09, 2013 | 60.47 | 61.37 | 60.47 | 61.36 | 2,065,605 | +1.69(+2.83%) |
Sep 06, 2013 | 59.59 | 60.11 | 58.90 | 59.67 | 1,568,501 | +0.19(+0.31%) |
Sep 05, 2013 | 59.53 | 59.98 | 59.30 | 59.49 | 1,312,992 | +0.05(+0.09%) |
Sep 04, 2013 | 58.60 | 59.60 | 58.30 | 59.43 | 1,883,849 | +0.93(+1.58%) |
Sep 03, 2013 | 58.33 | 59.25 | 58.30 | 58.51 | 1,935,838 | +0.79(+1.38%) |
Aug 30, 2013 | 57.84 | 57.94 | 57.39 | 57.71 | 946,238 | -0.01(-0.02%) |
Aug 29, 2013 | 57.16 | 58.15 | 56.91 | 57.72 | 1,668,348 | -0.01(-0.02%) |
Aug 28, 2013 | 57.64 | 57.93 | 57.07 | 57.73 | 2,100,138 | -0.07(-0.12%) |
Aug 27, 2013 | 58.59 | 58.59 | 57.72 | 57.80 | 1,965,451 | -1.44(-2.42%) |
Aug 26, 2013 | 59.99 | 60.37 | 59.23 | 59.24 | 1,679,283 | -0.77(-1.29%) |
Aug 23, 2013 | 59.19 | 60.11 | 58.99 | 60.01 | 1,951,292 | +0.77(+1.31%) |
Aug 22, 2013 | 58.36 | 59.33 | 58.33 | 59.24 | 1,384,927 | +0.84(+1.43%) |
Aug 21, 2013 | 58.90 | 59.02 | 58.32 | 58.40 | 1,881,302 | -0.48(-0.81%) |
Aug 20, 2013 | 58.73 | 59.58 | 58.42 | 58.88 | 3,651,236 | +0.10(+0.16%) |
Aug 19, 2013 | 59.10 | 59.21 | 58.38 | 58.78 | 2,293,089 | -0.44(-0.74%) |
Aug 16, 2013 | 59.15 | 59.62 | 58.91 | 59.22 | 2,264,676 | -0.10(-0.16%) |
Aug 15, 2013 | 58.90 | 60.60 | 58.72 | 59.32 | 7,028,704 | +1.96(+3.42%) |
Aug 14, 2013 | 58.30 | 58.48 | 57.18 | 57.35 | 3,307,810 | -1.16(-1.99%) |
Aug 13, 2013 | 58.55 | 58.67 | 58.03 | 58.51 | 1,886,568 | -0.11(-0.20%) |
Aug 12, 2013 | 58.57 | 58.94 | 58.29 | 58.63 | 1,741,014 | -0.01(-0.02%) |
Aug 09, 2013 | 58.10 | 58.96 | 57.70 | 58.64 | 1,734,483 | +0.52(+0.89%) |
Aug 08, 2013 | 58.77 | 58.96 | 57.99 | 58.12 | 2,171,548 | -0.56(-0.96%) |
Aug 07, 2013 | 59.10 | 59.38 | 58.34 | 58.68 | 1,959,661 | -0.70(-1.17%) |
Aug 06, 2013 | 59.17 | 59.47 | 58.88 | 59.38 | 1,899,814 | +0.13(+0.22%) |
Aug 05, 2013 | 58.69 | 59.32 | 58.67 | 59.25 | 1,646,392 | +0.34(+0.58%) |
Aug 02, 2013 | 58.58 | 59.01 | 58.52 | 58.90 | 1,662,848 | +0.09(+0.15%) |
Aug 01, 2013 | 58.23 | 59.01 | 58.04 | 58.81 | 2,461,450 | +1.00(+1.74%) |
Jul 31, 2013 | 58.10 | 58.33 | 57.76 | 57.81 | 2,219,390 | +0.04(+0.08%) |
Jul 30, 2013 | 58.43 | 58.76 | 57.55 | 57.77 | 2,146,740 | -0.35(-0.61%) |
Jul 29, 2013 | 58.22 | 58.85 | 57.84 | 58.12 | 1,445,842 | -0.18(-0.30%) |
Jul 26, 2013 | 57.29 | 58.47 | 57.29 | 58.29 | 2,627,923 | +0.80(+1.39%) |
Jul 25, 2013 | 56.90 | 57.89 | 56.74 | 57.49 | 4,164,146 | +0.51(+0.90%) |
Jul 24, 2013 | 57.33 | 57.43 | 56.74 | 56.98 | 2,754,028 | -0.21(-0.37%) |
Jul 23, 2013 | 58.58 | 58.65 | 57.15 | 57.19 | 5,002,315 | -1.51(-2.58%) |
Jul 22, 2013 | 59.60 | 59.98 | 58.67 | 58.71 | 1,481,866 | -0.79(-1.33%) |
Jul 19, 2013 | 58.90 | 60.44 | 58.78 | 59.50 | 3,026,327 | +0.73(+1.24%) |
Jul 18, 2013 | 58.43 | 59.13 | 58.43 | 58.77 | 1,587,401 | +0.33(+0.57%) |
Jul 17, 2013 | 58.91 | 59.16 | 58.37 | 58.44 | 1,258,359 | -0.37(-0.63%) |
Jul 16, 2013 | 59.35 | 59.51 | 58.50 | 58.80 | 1,650,626 | -0.58(-0.98%) |
Jul 15, 2013 | 60.19 | 60.39 | 58.97 | 59.39 | 1,840,764 | -0.90(-1.49%) |
Jul 12, 2013 | 60.05 | 60.44 | 59.92 | 60.28 | 1,322,043 | +0.35(+0.59%) |
Jul 11, 2013 | 59.95 | 60.19 | 59.61 | 59.93 | 1,406,119 | +0.91(+1.54%) |
Jul 10, 2013 | 58.66 | 59.48 | 58.64 | 59.03 | 1,606,878 | +0.39(+0.66%) |
Jul 09, 2013 | 59.54 | 59.81 | 58.14 | 58.64 | 3,013,824 | -1.17(-1.96%) |
Jul 08, 2013 | 60.01 | 60.57 | 59.69 | 59.81 | 1,213,961 | -0.01(-0.01%) |
Jul 05, 2013 | 59.83 | 60.15 | 59.34 | 59.82 | 978,635 | +0.60(+1.01%) |
Jul 03, 2013 | 59.28 | 59.45 | 58.85 | 59.22 | 689,964 | -0.18(-0.30%) |
Jul 02, 2013 | 58.85 | 59.91 | 58.82 | 59.40 | 1,160,277 | +0.45(+0.76%) |