Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.67 | 61.84 | 61.46 | 61.67 | 1,147,651 | -0.37(-0.59%) |
Sep 27, 2013 | 62.21 | 62.46 | 61.96 | 62.04 | 1,965,431 | -0.20(-0.32%) |
Sep 26, 2013 | 62.37 | 62.53 | 62.01 | 62.24 | 1,241,168 | -0.56(-0.89%) |
Sep 25, 2013 | 62.94 | 63.30 | 62.71 | 62.80 | 1,401,995 | +0.74(+1.20%) |
Sep 24, 2013 | 62.23 | 62.45 | 61.97 | 62.06 | 971,352 | +0.38(+0.61%) |
Sep 23, 2013 | 61.82 | 61.98 | 61.41 | 61.68 | 1,597,588 | -0.07(-0.11%) |
Sep 20, 2013 | 62.75 | 62.92 | 61.69 | 61.75 | 1,900,621 | -0.78(-1.24%) |
Sep 19, 2013 | 63.18 | 63.18 | 62.37 | 62.53 | 1,339,191 | -0.29(-0.46%) |
Sep 18, 2013 | 61.35 | 62.97 | 61.22 | 62.82 | 1,419,214 | +1.47(+2.39%) |
Sep 17, 2013 | 60.99 | 61.35 | 60.76 | 61.35 | 662,189 | +0.52(+0.85%) |
Sep 16, 2013 | 61.34 | 61.20 | 60.64 | 60.83 | 980,076 | +0.23(+0.37%) |
Sep 13, 2013 | 60.92 | 60.92 | 60.43 | 60.61 | 860,787 | -0.72(-1.17%) |
Sep 12, 2013 | 61.12 | 61.45 | 60.97 | 61.32 | 1,410,818 | +0.75(+1.24%) |
Sep 11, 2013 | 60.06 | 60.57 | 59.96 | 60.57 | 1,019,373 | +0.12(+0.19%) |
Sep 10, 2013 | 60.47 | 60.64 | 60.21 | 60.46 | 873,176 | +0.42(+0.69%) |
Sep 09, 2013 | 59.14 | 60.06 | 59.11 | 60.04 | 1,219,044 | +1.22(+2.07%) |
Sep 06, 2013 | 58.85 | 59.15 | 58.53 | 58.82 | 1,787,934 | +0.19(+0.33%) |
Sep 05, 2013 | 58.55 | 59.20 | 58.16 | 58.63 | 3,607,410 | -1.19(-1.99%) |
Sep 04, 2013 | 59.35 | 60.15 | 59.22 | 59.82 | 1,906,765 | -0.63(-1.04%) |
Sep 03, 2013 | 60.91 | 61.08 | 60.13 | 60.45 | 1,440,630 | -1.14(-1.86%) |
Aug 30, 2013 | 61.94 | 62.00 | 61.47 | 61.59 | 559,700 | -0.42(-0.67%) |
Aug 29, 2013 | 62.08 | 62.35 | 61.95 | 62.01 | 724,896 | -0.43(-0.69%) |
Aug 28, 2013 | 62.26 | 62.73 | 62.25 | 62.44 | 980,472 | -0.56(-0.89%) |
Aug 27, 2013 | 63.75 | 63.92 | 62.88 | 63.00 | 942,262 | -1.16(-1.81%) |
Aug 26, 2013 | 64.44 | 64.63 | 64.16 | 64.16 | 502,795 | -0.03(-0.05%) |
Aug 23, 2013 | 63.91 | 64.22 | 63.74 | 64.19 | 849,905 | +0.93(+1.46%) |
Aug 22, 2013 | 63.13 | 63.44 | 63.09 | 63.27 | 563,632 | +0.69(+1.11%) |
Aug 21, 2013 | 63.05 | 63.23 | 62.43 | 62.58 | 1,205,140 | -0.54(-0.86%) |
Aug 20, 2013 | 63.22 | 63.43 | 62.82 | 63.12 | 1,376,054 | +0.10(+0.16%) |
Aug 19, 2013 | 63.53 | 63.58 | 62.95 | 63.02 | 1,457,436 | -0.13(-0.20%) |
Aug 16, 2013 | 63.27 | 63.48 | 62.92 | 63.14 | 1,580,986 | -0.09(-0.15%) |
Aug 15, 2013 | 63.03 | 63.34 | 62.53 | 63.23 | 1,745,157 | -0.36(-0.56%) |
Aug 14, 2013 | 63.42 | 63.89 | 63.23 | 63.59 | 1,069,941 | +1.02(+1.63%) |
Aug 13, 2013 | 62.18 | 62.68 | 61.95 | 62.58 | 489,021 | +0.56(+0.90%) |
Aug 12, 2013 | 61.73 | 62.06 | 61.73 | 62.02 | 882,894 | -0.37(-0.59%) |
Aug 09, 2013 | 62.53 | 62.78 | 62.25 | 62.38 | 800,884 | -0.38(-0.61%) |
Aug 08, 2013 | 62.68 | 62.86 | 62.44 | 62.77 | 971,367 | -0.23(-0.36%) |
Aug 07, 2013 | 62.65 | 63.07 | 62.61 | 62.99 | 1,399,912 | -0.28(-0.45%) |
Aug 06, 2013 | 63.85 | 63.88 | 63.10 | 63.28 | 1,332,291 | +0.63(+1.00%) |
Aug 05, 2013 | 62.47 | 62.72 | 62.38 | 62.65 | 904,044 | +0.23(+0.36%) |
Aug 02, 2013 | 62.04 | 62.68 | 61.92 | 62.43 | 989,403 | +0.62(+1.00%) |
Aug 01, 2013 | 61.68 | 61.89 | 61.33 | 61.81 | 1,104,947 | +0.99(+1.63%) |
Jul 31, 2013 | 61.32 | 61.39 | 60.71 | 60.81 | 1,614,934 | -0.30(-0.49%) |
Jul 30, 2013 | 61.84 | 61.84 | 60.97 | 61.12 | 890,982 | +0.19(+0.31%) |
Jul 29, 2013 | 60.97 | 61.10 | 60.77 | 60.92 | 754,763 | -0.56(-0.91%) |
Jul 26, 2013 | 61.12 | 61.52 | 60.80 | 61.48 | 1,113,809 | -0.23(-0.37%) |
Jul 25, 2013 | 61.14 | 61.77 | 61.00 | 61.71 | 2,651,974 | +0.67(+1.09%) |
Jul 24, 2013 | 61.47 | 61.47 | 60.98 | 61.04 | 2,328,176 | +0.53(+0.87%) |
Jul 23, 2013 | 60.81 | 60.84 | 60.41 | 60.51 | 1,844,234 | +0.12(+0.19%) |
Jul 22, 2013 | 60.48 | 60.77 | 60.21 | 60.40 | 3,867,009 | -0.35(-0.58%) |
Jul 19, 2013 | 60.80 | 61.30 | 60.66 | 60.75 | 3,964,903 | -0.91(-1.47%) |
Jul 18, 2013 | 62.98 | 63.02 | 61.05 | 61.66 | 6,044,737 | -1.68(-2.65%) |
Jul 17, 2013 | 63.49 | 63.74 | 62.99 | 63.33 | 1,771,134 | +0.18(+0.28%) |
Jul 16, 2013 | 63.00 | 63.16 | 62.72 | 63.16 | 1,386,248 | +0.53(+0.84%) |
Jul 15, 2013 | 63.06 | 63.11 | 62.42 | 62.63 | 1,635,490 | -0.08(-0.12%) |
Jul 12, 2013 | 62.47 | 62.76 | 61.99 | 62.71 | 1,317,125 | +0.50(+0.80%) |
Jul 11, 2013 | 61.52 | 62.30 | 61.22 | 62.21 | 1,397,936 | +2.33(+3.89%) |
Jul 10, 2013 | 59.95 | 60.17 | 59.70 | 59.88 | 2,050,687 | -0.08(-0.14%) |
Jul 09, 2013 | 60.26 | 60.25 | 59.92 | 59.96 | 1,278,560 | +0.15(+0.25%) |
Jul 08, 2013 | 59.71 | 59.98 | 59.58 | 59.81 | 1,738,120 | +0.77(+1.30%) |
Jul 05, 2013 | 58.75 | 59.05 | 58.37 | 59.05 | 1,814,510 | -0.04(-0.07%) |
Jul 03, 2013 | 59.29 | 59.43 | 58.97 | 59.09 | 1,450,332 | -0.95(-1.58%) |
Jul 02, 2013 | 60.01 | 60.59 | 59.76 | 60.04 | 4,012,724 | +0.70(+1.18%) |