Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.27 | 62.06 | 61.12 | 61.39 | 5,134,229 | -0.49(-0.80%) |
Sep 27, 2013 | 62.21 | 62.32 | 61.54 | 61.88 | 4,233,155 | -0.54(-0.86%) |
Sep 26, 2013 | 62.16 | 62.57 | 62.12 | 62.42 | 2,346,793 | +0.19(+0.31%) |
Sep 25, 2013 | 62.97 | 62.93 | 62.19 | 62.23 | 3,804,661 | -0.70(-1.12%) |
Sep 24, 2013 | 62.84 | 63.34 | 62.46 | 62.93 | 3,618,679 | +0.01(+0.01%) |
Sep 23, 2013 | 62.87 | 63.00 | 62.35 | 62.92 | 3,850,669 | -0.13(-0.21%) |
Sep 20, 2013 | 63.49 | 63.98 | 62.99 | 63.05 | 4,946,417 | -0.52(-0.82%) |
Sep 19, 2013 | 63.37 | 63.87 | 63.23 | 63.57 | 5,099,972 | +0.54(+0.86%) |
Sep 18, 2013 | 62.21 | 63.29 | 61.95 | 63.03 | 4,834,460 | +0.81(+1.31%) |
Sep 17, 2013 | 61.64 | 62.34 | 61.48 | 62.22 | 3,436,604 | +0.43(+0.69%) |
Sep 16, 2013 | 62.09 | 62.13 | 61.68 | 61.79 | 4,902,079 | +0.64(+1.04%) |
Sep 13, 2013 | 61.24 | 61.44 | 60.91 | 61.16 | 5,884,774 | -0.10(-0.16%) |
Sep 12, 2013 | 62.14 | 62.22 | 61.23 | 61.25 | 4,864,036 | -0.89(-1.43%) |
Sep 11, 2013 | 62.49 | 62.65 | 62.02 | 62.14 | 5,702,861 | +0.00(+0.00%) |
Sep 10, 2013 | 62.29 | 62.49 | 62.13 | 62.14 | 4,263,427 | +0.24(+0.40%) |
Sep 09, 2013 | 61.51 | 62.06 | 61.23 | 61.90 | 3,309,232 | +0.68(+1.10%) |
Sep 06, 2013 | 61.85 | 62.20 | 61.18 | 61.22 | 4,268,624 | -0.47(-0.77%) |
Sep 05, 2013 | 61.30 | 62.00 | 61.30 | 61.70 | 2,324,477 | +0.32(+0.52%) |
Sep 04, 2013 | 60.74 | 61.63 | 60.72 | 61.38 | 2,896,555 | +0.62(+1.02%) |
Sep 03, 2013 | 61.21 | 61.57 | 60.31 | 60.76 | 3,696,399 | +0.08(+0.13%) |
Aug 30, 2013 | 61.14 | 61.38 | 60.49 | 60.68 | 3,256,983 | -0.24(-0.40%) |
Aug 29, 2013 | 60.78 | 61.32 | 60.71 | 60.92 | 3,607,421 | +0.06(+0.10%) |
Aug 28, 2013 | 60.44 | 61.12 | 60.08 | 60.86 | 4,232,846 | +0.47(+0.79%) |
Aug 27, 2013 | 60.98 | 61.36 | 60.36 | 60.38 | 5,775,580 | -1.16(-1.88%) |
Aug 26, 2013 | 62.18 | 62.23 | 61.54 | 61.54 | 2,891,020 | -0.60(-0.97%) |
Aug 23, 2013 | 62.43 | 62.43 | 61.70 | 62.14 | 3,247,583 | -0.21(-0.34%) |
Aug 22, 2013 | 61.06 | 62.47 | 61.06 | 62.35 | 3,792,001 | +1.47(+2.41%) |
Aug 21, 2013 | 61.53 | 61.65 | 60.75 | 60.89 | 4,819,766 | -0.62(-1.00%) |
Aug 20, 2013 | 61.54 | 62.02 | 61.19 | 61.51 | 3,714,162 | -0.02(-0.03%) |
Aug 19, 2013 | 62.03 | 62.13 | 61.48 | 61.52 | 3,620,212 | -0.57(-0.92%) |
Aug 16, 2013 | 61.51 | 62.32 | 61.37 | 62.09 | 3,650,701 | +0.45(+0.73%) |
Aug 15, 2013 | 61.93 | 62.05 | 61.18 | 61.64 | 3,577,015 | -0.71(-1.14%) |
Aug 14, 2013 | 62.83 | 62.98 | 62.30 | 62.35 | 2,617,513 | -0.63(-1.00%) |
Aug 13, 2013 | 62.59 | 63.37 | 62.40 | 62.98 | 2,343,952 | +0.40(+0.64%) |
Aug 12, 2013 | 62.47 | 62.89 | 62.35 | 62.58 | 2,000,824 | -0.24(-0.39%) |
Aug 09, 2013 | 63.09 | 63.12 | 62.36 | 62.82 | 3,204,267 | -0.30(-0.47%) |
Aug 08, 2013 | 62.91 | 63.57 | 62.89 | 63.12 | 2,988,310 | +0.58(+0.92%) |
Aug 07, 2013 | 62.63 | 62.77 | 62.39 | 62.54 | 3,892,747 | -0.36(-0.57%) |
Aug 06, 2013 | 63.50 | 63.61 | 62.70 | 62.91 | 3,837,738 | -0.77(-1.22%) |
Aug 05, 2013 | 64.01 | 64.21 | 63.40 | 63.68 | 2,764,923 | -0.55(-0.86%) |
Aug 02, 2013 | 64.10 | 64.69 | 63.72 | 64.23 | 3,213,632 | +0.24(+0.37%) |
Aug 01, 2013 | 62.88 | 64.15 | 62.73 | 63.99 | 4,372,216 | +1.64(+2.64%) |
Jul 31, 2013 | 62.50 | 63.15 | 62.32 | 62.35 | 3,909,326 | -0.05(-0.08%) |
Jul 30, 2013 | 62.61 | 63.01 | 61.94 | 62.40 | 4,179,099 | +0.59(+0.95%) |
Jul 29, 2013 | 62.53 | 62.56 | 61.78 | 61.81 | 4,244,318 | -0.86(-1.37%) |
Jul 26, 2013 | 62.81 | 62.99 | 61.81 | 62.67 | 3,266,273 | -0.27(-0.42%) |
Jul 25, 2013 | 62.72 | 62.96 | 62.14 | 62.94 | 3,678,682 | +0.27(+0.43%) |
Jul 24, 2013 | 63.53 | 63.78 | 62.52 | 62.67 | 4,535,851 | -0.89(-1.40%) |
Jul 23, 2013 | 64.23 | 64.36 | 63.50 | 63.56 | 3,566,701 | -0.64(-0.99%) |
Jul 22, 2013 | 64.39 | 64.94 | 64.00 | 64.19 | 3,666,376 | -0.03(-0.05%) |
Jul 19, 2013 | 63.34 | 64.27 | 63.04 | 64.23 | 4,293,718 | +0.79(+1.24%) |
Jul 18, 2013 | 62.87 | 63.81 | 62.00 | 63.44 | 4,852,191 | +0.71(+1.14%) |
Jul 17, 2013 | 63.02 | 63.56 | 62.61 | 62.73 | 3,459,756 | +0.13(+0.20%) |
Jul 16, 2013 | 63.19 | 63.20 | 62.33 | 62.60 | 3,489,472 | -0.23(-0.36%) |
Jul 15, 2013 | 63.33 | 63.57 | 62.69 | 62.83 | 3,678,303 | -0.37(-0.59%) |
Jul 12, 2013 | 62.26 | 63.57 | 62.15 | 63.20 | 3,967,743 | +0.55(+0.87%) |
Jul 11, 2013 | 62.32 | 62.79 | 61.85 | 62.65 | 4,589,252 | +0.68(+1.10%) |
Jul 10, 2013 | 62.52 | 62.52 | 61.69 | 61.97 | 4,721,652 | -0.70(-1.12%) |
Jul 09, 2013 | 61.82 | 63.01 | 61.82 | 62.67 | 4,129,801 | +1.24(+2.02%) |
Jul 08, 2013 | 61.96 | 62.06 | 61.02 | 61.43 | 4,578,203 | -0.48(-0.78%) |
Jul 05, 2013 | 61.49 | 61.94 | 61.22 | 61.91 | 2,252,683 | +0.86(+1.40%) |
Jul 03, 2013 | 60.77 | 61.23 | 60.41 | 61.06 | 2,179,071 | +0.04(+0.06%) |
Jul 02, 2013 | 61.05 | 61.71 | 60.70 | 61.02 | 3,870,069 | -0.09(-0.14%) |