Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 65.13 | 66.17 | 64.89 | 65.78 | 7,517,328 | -0.34(-0.52%) |
Sep 27, 2013 | 65.74 | 66.33 | 65.60 | 66.12 | 6,690,990 | -0.01(-0.01%) |
Sep 26, 2013 | 66.09 | 66.44 | 65.83 | 66.13 | 6,770,715 | +0.19(+0.29%) |
Sep 25, 2013 | 65.39 | 66.44 | 65.39 | 65.94 | 10,852,008 | +0.49(+0.75%) |
Sep 24, 2013 | 65.08 | 65.90 | 64.45 | 65.45 | 7,511,631 | +0.65(+1.00%) |
Sep 23, 2013 | 64.89 | 65.41 | 64.79 | 64.80 | 7,350,150 | -0.30(-0.46%) |
Sep 20, 2013 | 66.32 | 66.47 | 65.10 | 65.10 | 11,510,972 | -1.00(-1.52%) |
Sep 19, 2013 | 66.14 | 66.80 | 66.05 | 66.10 | 8,058,135 | -0.12(-0.18%) |
Sep 18, 2013 | 65.24 | 66.61 | 64.72 | 66.22 | 9,048,459 | +0.90(+1.38%) |
Sep 17, 2013 | 64.74 | 65.68 | 64.52 | 65.32 | 8,151,222 | +0.55(+0.85%) |
Sep 16, 2013 | 65.19 | 65.07 | 64.46 | 64.77 | 5,878,034 | +0.21(+0.32%) |
Sep 13, 2013 | 64.37 | 64.70 | 64.08 | 64.56 | 5,204,772 | +0.10(+0.16%) |
Sep 12, 2013 | 64.66 | 64.90 | 64.02 | 64.46 | 7,869,275 | -0.35(-0.54%) |
Sep 11, 2013 | 64.63 | 64.85 | 64.17 | 64.81 | 7,266,467 | +0.11(+0.17%) |
Sep 10, 2013 | 64.14 | 64.69 | 63.62 | 64.69 | 13,776,831 | +0.33(+0.52%) |
Sep 09, 2013 | 63.41 | 64.58 | 63.41 | 64.36 | 7,917,965 | +0.98(+1.54%) |
Sep 06, 2013 | 63.07 | 63.96 | 62.33 | 63.38 | 12,248,034 | +0.68(+1.09%) |
Sep 05, 2013 | 61.96 | 62.94 | 61.79 | 62.70 | 11,531,137 | +1.01(+1.64%) |
Sep 04, 2013 | 61.13 | 62.16 | 60.94 | 61.69 | 7,388,003 | +0.33(+0.53%) |
Sep 03, 2013 | 60.82 | 61.66 | 60.81 | 61.36 | 7,097,903 | +1.10(+1.83%) |
Aug 30, 2013 | 60.72 | 60.75 | 60.06 | 60.26 | 5,987,764 | -0.26(-0.43%) |
Aug 29, 2013 | 61.33 | 61.49 | 60.43 | 60.52 | 6,382,324 | -0.80(-1.31%) |
Aug 28, 2013 | 60.37 | 61.80 | 60.25 | 61.32 | 7,406,010 | +1.12(+1.86%) |
Aug 27, 2013 | 60.14 | 60.91 | 60.01 | 60.20 | 5,962,128 | -0.54(-0.89%) |
Aug 26, 2013 | 60.69 | 61.20 | 60.62 | 60.74 | 6,295,841 | +0.17(+0.28%) |
Aug 23, 2013 | 61.19 | 61.19 | 60.33 | 60.57 | 6,909,862 | -0.40(-0.66%) |
Aug 22, 2013 | 59.90 | 61.29 | 59.71 | 60.97 | 6,073,015 | +1.60(+2.70%) |
Aug 21, 2013 | 59.52 | 60.02 | 59.33 | 59.37 | 5,550,153 | -0.42(-0.71%) |
Aug 20, 2013 | 59.68 | 60.20 | 59.44 | 59.79 | 4,916,765 | +0.16(+0.26%) |
Aug 19, 2013 | 60.26 | 60.74 | 59.55 | 59.63 | 6,287,053 | -1.12(-1.84%) |
Aug 16, 2013 | 60.75 | 61.06 | 60.60 | 60.75 | 6,411,533 | -0.05(-0.09%) |
Aug 15, 2013 | 60.53 | 61.05 | 60.43 | 60.80 | 6,197,918 | -0.13(-0.21%) |
Aug 14, 2013 | 61.03 | 61.36 | 60.80 | 60.93 | 5,793,698 | -0.04(-0.07%) |
Aug 13, 2013 | 59.83 | 61.18 | 59.76 | 60.98 | 9,817,042 | +1.46(+2.45%) |
Aug 12, 2013 | 59.35 | 59.85 | 59.18 | 59.51 | 6,723,981 | -0.18(-0.30%) |
Aug 09, 2013 | 60.17 | 60.46 | 59.52 | 59.69 | 6,099,458 | -0.55(-0.91%) |
Aug 08, 2013 | 60.49 | 60.83 | 60.16 | 60.24 | 5,381,223 | +0.13(+0.22%) |
Aug 07, 2013 | 60.55 | 60.66 | 59.63 | 60.11 | 9,565,357 | -0.87(-1.42%) |
Aug 06, 2013 | 61.35 | 61.52 | 60.89 | 60.98 | 7,010,800 | -0.50(-0.81%) |
Aug 05, 2013 | 61.46 | 61.56 | 60.78 | 61.47 | 5,442,480 | +0.00(+0.00%) |
Aug 02, 2013 | 61.92 | 61.99 | 61.22 | 61.47 | 7,933,397 | -0.49(-0.79%) |
Aug 01, 2013 | 61.07 | 62.07 | 61.07 | 61.96 | 9,446,214 | +1.65(+2.73%) |
Jul 31, 2013 | 60.80 | 60.91 | 60.15 | 60.32 | 6,788,594 | -0.07(-0.12%) |
Jul 30, 2013 | 60.43 | 60.72 | 60.25 | 60.39 | 6,934,376 | +0.21(+0.35%) |
Jul 29, 2013 | 60.15 | 60.46 | 59.92 | 60.18 | 6,563,106 | -0.56(-0.93%) |
Jul 26, 2013 | 61.01 | 61.01 | 60.18 | 60.75 | 6,799,430 | -0.49(-0.80%) |
Jul 25, 2013 | 61.20 | 61.76 | 60.83 | 61.23 | 7,872,219 | -0.21(-0.34%) |
Jul 24, 2013 | 62.10 | 62.15 | 61.06 | 61.44 | 7,251,845 | -0.53(-0.86%) |
Jul 23, 2013 | 62.19 | 62.64 | 61.85 | 61.98 | 9,260,066 | -0.18(-0.29%) |
Jul 22, 2013 | 61.33 | 63.05 | 61.36 | 62.15 | 15,099,960 | +0.79(+1.29%) |
Jul 19, 2013 | 60.23 | 61.96 | 59.99 | 61.36 | 23,512,478 | +3.16(+5.43%) |
Jul 18, 2013 | 57.67 | 58.48 | 57.67 | 58.20 | 8,281,267 | +0.70(+1.21%) |
Jul 17, 2013 | 56.93 | 57.68 | 56.93 | 57.50 | 8,991,339 | +0.76(+1.33%) |
Jul 16, 2013 | 57.25 | 57.50 | 56.32 | 56.75 | 8,141,496 | -0.37(-0.65%) |
Jul 15, 2013 | 56.99 | 57.33 | 56.65 | 57.12 | 5,296,809 | +0.13(+0.23%) |
Jul 12, 2013 | 56.67 | 57.02 | 56.61 | 56.99 | 5,755,298 | +0.16(+0.27%) |
Jul 11, 2013 | 57.16 | 57.27 | 56.37 | 56.83 | 6,593,399 | +0.33(+0.59%) |
Jul 10, 2013 | 56.64 | 56.76 | 56.33 | 56.50 | 6,194,895 | -0.27(-0.47%) |
Jul 09, 2013 | 55.79 | 56.95 | 55.47 | 56.76 | 9,662,011 | +1.30(+2.34%) |
Jul 08, 2013 | 55.34 | 55.78 | 55.11 | 55.47 | 7,359,604 | +0.52(+0.94%) |
Jul 05, 2013 | 54.45 | 55.16 | 54.12 | 54.95 | 5,385,834 | +0.80(+1.48%) |
Jul 03, 2013 | 53.76 | 54.24 | 53.27 | 54.15 | 4,250,334 | +0.30(+0.55%) |
Jul 02, 2013 | 54.37 | 54.37 | 53.58 | 53.85 | 6,650,252 | -0.13(-0.23%) |