Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 62.44 | 62.62 | 62.23 | 62.45 | 1,133,426 | -0.37(-0.59%) |
Sep 27, 2013 | 62.99 | 63.24 | 62.74 | 62.82 | 1,941,071 | -0.20(-0.32%) |
Sep 26, 2013 | 63.15 | 63.32 | 62.79 | 63.02 | 1,225,784 | -0.57(-0.89%) |
Sep 25, 2013 | 63.73 | 64.10 | 63.50 | 63.59 | 1,384,619 | +0.75(+1.20%) |
Sep 24, 2013 | 63.01 | 63.23 | 62.74 | 62.84 | 959,313 | +0.38(+0.61%) |
Sep 23, 2013 | 62.59 | 62.76 | 62.18 | 62.46 | 1,577,787 | -0.07(-0.11%) |
Sep 20, 2013 | 63.54 | 63.71 | 62.47 | 62.52 | 1,877,064 | -0.79(-1.24%) |
Sep 19, 2013 | 63.97 | 63.97 | 63.15 | 63.31 | 1,322,593 | -0.30(-0.46%) |
Sep 18, 2013 | 62.12 | 63.76 | 61.99 | 63.61 | 1,401,624 | +1.49(+2.39%) |
Sep 17, 2013 | 61.76 | 62.12 | 61.52 | 62.12 | 653,982 | +0.52(+0.85%) |
Sep 16, 2013 | 62.11 | 61.97 | 61.40 | 61.60 | 967,929 | +0.23(+0.37%) |
Sep 13, 2013 | 61.68 | 61.69 | 61.19 | 61.37 | 850,118 | -0.73(-1.17%) |
Sep 12, 2013 | 61.89 | 62.22 | 61.74 | 62.09 | 1,393,332 | +0.76(+1.24%) |
Sep 11, 2013 | 60.82 | 61.33 | 60.72 | 61.33 | 1,006,739 | +0.12(+0.19%) |
Sep 10, 2013 | 61.23 | 61.40 | 60.96 | 61.22 | 862,354 | +0.42(+0.69%) |
Sep 09, 2013 | 59.88 | 60.81 | 59.85 | 60.79 | 1,203,934 | +1.23(+2.07%) |
Sep 06, 2013 | 59.59 | 59.89 | 59.26 | 59.56 | 1,765,774 | +0.19(+0.33%) |
Sep 05, 2013 | 59.29 | 59.95 | 58.89 | 59.36 | 3,562,698 | -1.21(-1.99%) |
Sep 04, 2013 | 60.09 | 60.90 | 59.96 | 60.57 | 1,883,132 | -0.63(-1.04%) |
Sep 03, 2013 | 61.67 | 61.85 | 60.88 | 61.21 | 1,422,774 | -1.16(-1.86%) |
Aug 30, 2013 | 62.72 | 62.78 | 62.25 | 62.36 | 552,762 | -0.42(-0.67%) |
Aug 29, 2013 | 62.86 | 63.13 | 62.73 | 62.79 | 715,911 | -0.44(-0.69%) |
Aug 28, 2013 | 63.04 | 63.52 | 63.03 | 63.23 | 968,319 | -0.57(-0.89%) |
Aug 27, 2013 | 64.55 | 64.72 | 63.67 | 63.79 | 930,583 | -1.17(-1.81%) |
Aug 26, 2013 | 65.25 | 65.44 | 64.97 | 64.97 | 496,563 | -0.03(-0.05%) |
Aug 23, 2013 | 64.71 | 65.03 | 64.54 | 65.00 | 839,371 | +0.94(+1.46%) |
Aug 22, 2013 | 63.93 | 64.24 | 63.88 | 64.06 | 556,646 | +0.70(+1.11%) |
Aug 21, 2013 | 63.84 | 64.02 | 63.22 | 63.36 | 1,190,204 | -0.55(-0.86%) |
Aug 20, 2013 | 64.01 | 64.23 | 63.61 | 63.91 | 1,358,999 | +0.10(+0.16%) |
Aug 19, 2013 | 64.33 | 64.37 | 63.74 | 63.81 | 1,439,372 | -0.13(-0.20%) |
Aug 16, 2013 | 64.06 | 64.27 | 63.71 | 63.94 | 1,561,391 | -0.09(-0.15%) |
Aug 15, 2013 | 63.83 | 64.13 | 63.32 | 64.03 | 1,723,527 | -0.36(-0.56%) |
Aug 14, 2013 | 64.21 | 64.70 | 64.03 | 64.39 | 1,056,680 | +1.03(+1.63%) |
Aug 13, 2013 | 62.96 | 63.47 | 62.73 | 63.36 | 482,960 | +0.57(+0.90%) |
Aug 12, 2013 | 62.51 | 62.84 | 62.51 | 62.79 | 871,951 | -0.37(-0.59%) |
Aug 09, 2013 | 63.32 | 63.57 | 63.03 | 63.17 | 790,958 | -0.39(-0.61%) |
Aug 08, 2013 | 63.47 | 63.65 | 63.23 | 63.56 | 959,328 | -0.23(-0.36%) |
Aug 07, 2013 | 63.44 | 63.86 | 63.39 | 63.78 | 1,382,561 | -0.29(-0.45%) |
Aug 06, 2013 | 64.65 | 64.68 | 63.89 | 64.07 | 1,315,778 | +0.63(+1.00%) |
Aug 05, 2013 | 63.25 | 63.50 | 63.16 | 63.44 | 892,839 | +0.23(+0.36%) |
Aug 02, 2013 | 62.82 | 63.47 | 62.70 | 63.21 | 977,140 | +0.63(+1.00%) |
Aug 01, 2013 | 62.46 | 62.67 | 62.10 | 62.58 | 1,091,252 | +1.01(+1.63%) |
Jul 31, 2013 | 62.09 | 62.16 | 61.48 | 61.58 | 1,594,918 | -0.30(-0.49%) |
Jul 30, 2013 | 62.61 | 62.61 | 61.74 | 61.88 | 879,939 | +0.19(+0.31%) |
Jul 29, 2013 | 61.73 | 61.87 | 61.53 | 61.69 | 745,408 | -0.57(-0.91%) |
Jul 26, 2013 | 61.89 | 62.29 | 61.56 | 62.25 | 1,100,005 | -0.23(-0.37%) |
Jul 25, 2013 | 61.91 | 62.54 | 61.76 | 62.48 | 2,619,105 | +0.68(+1.09%) |
Jul 24, 2013 | 62.25 | 62.25 | 61.75 | 61.81 | 2,299,320 | +0.53(+0.87%) |
Jul 23, 2013 | 61.58 | 61.60 | 61.17 | 61.27 | 1,821,376 | +0.12(+0.19%) |
Jul 22, 2013 | 61.24 | 61.54 | 60.97 | 61.16 | 3,819,080 | -0.35(-0.58%) |
Jul 19, 2013 | 61.56 | 62.07 | 61.43 | 61.51 | 3,915,761 | -0.92(-1.47%) |
Jul 18, 2013 | 63.77 | 63.81 | 61.81 | 62.43 | 5,969,817 | -1.70(-2.65%) |
Jul 17, 2013 | 64.29 | 64.54 | 63.78 | 64.13 | 1,749,182 | +0.18(+0.28%) |
Jul 16, 2013 | 63.79 | 63.95 | 63.50 | 63.95 | 1,369,066 | +0.53(+0.84%) |
Jul 15, 2013 | 63.85 | 63.90 | 63.20 | 63.42 | 1,615,219 | -0.08(-0.12%) |
Jul 12, 2013 | 63.25 | 63.55 | 62.77 | 63.50 | 1,300,800 | +0.51(+0.80%) |
Jul 11, 2013 | 62.29 | 63.08 | 61.99 | 62.99 | 1,380,610 | +2.36(+3.89%) |
Jul 10, 2013 | 60.70 | 60.92 | 60.45 | 60.63 | 2,025,270 | -0.08(-0.14%) |
Jul 09, 2013 | 61.01 | 61.00 | 60.67 | 60.72 | 1,262,713 | +0.15(+0.25%) |
Jul 08, 2013 | 60.45 | 60.73 | 60.33 | 60.56 | 1,716,577 | +0.78(+1.30%) |
Jul 05, 2013 | 59.49 | 59.79 | 59.10 | 59.79 | 1,792,020 | -0.04(-0.07%) |
Jul 03, 2013 | 60.03 | 60.18 | 59.71 | 59.83 | 1,432,356 | -0.96(-1.58%) |
Jul 02, 2013 | 60.76 | 61.35 | 60.51 | 60.79 | 3,962,989 | +0.71(+1.18%) |