Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 62.42 | 62.60 | 62.21 | 62.43 | 1,133,723 | -0.37(-0.59%) |
Sep 27, 2013 | 62.97 | 63.23 | 62.72 | 62.80 | 1,941,579 | -0.20(-0.32%) |
Sep 26, 2013 | 63.13 | 63.30 | 62.77 | 63.01 | 1,226,105 | -0.57(-0.89%) |
Sep 25, 2013 | 63.72 | 64.08 | 63.48 | 63.57 | 1,384,981 | +0.75(+1.20%) |
Sep 24, 2013 | 62.99 | 63.22 | 62.73 | 62.82 | 959,564 | +0.38(+0.61%) |
Sep 23, 2013 | 62.58 | 62.74 | 62.16 | 62.44 | 1,578,200 | -0.07(-0.11%) |
Sep 20, 2013 | 63.52 | 63.69 | 62.45 | 62.51 | 1,877,555 | -0.79(-1.24%) |
Sep 19, 2013 | 63.95 | 63.95 | 63.13 | 63.29 | 1,322,939 | -0.30(-0.46%) |
Sep 18, 2013 | 62.10 | 63.74 | 61.98 | 63.59 | 1,401,990 | +1.49(+2.39%) |
Sep 17, 2013 | 61.74 | 62.10 | 61.50 | 62.10 | 654,153 | +0.52(+0.85%) |
Sep 16, 2013 | 62.09 | 61.95 | 61.38 | 61.58 | 968,182 | +0.23(+0.37%) |
Sep 13, 2013 | 61.66 | 61.67 | 61.17 | 61.35 | 850,340 | -0.73(-1.17%) |
Sep 12, 2013 | 61.87 | 62.20 | 61.72 | 62.08 | 1,393,696 | +0.76(+1.24%) |
Sep 11, 2013 | 60.80 | 61.32 | 60.70 | 61.32 | 1,007,002 | +0.12(+0.19%) |
Sep 10, 2013 | 61.22 | 61.38 | 60.95 | 61.20 | 862,579 | +0.42(+0.69%) |
Sep 09, 2013 | 59.86 | 60.79 | 59.84 | 60.78 | 1,204,249 | +1.23(+2.07%) |
Sep 06, 2013 | 59.58 | 59.87 | 59.25 | 59.54 | 1,766,236 | +0.19(+0.33%) |
Sep 05, 2013 | 59.27 | 59.93 | 58.88 | 59.35 | 3,563,630 | -1.21(-1.99%) |
Sep 04, 2013 | 60.08 | 60.89 | 59.95 | 60.56 | 1,883,624 | -0.63(-1.04%) |
Sep 03, 2013 | 61.66 | 61.83 | 60.87 | 61.19 | 1,423,146 | -1.16(-1.86%) |
Aug 30, 2013 | 62.70 | 62.76 | 62.23 | 62.35 | 552,907 | -0.42(-0.67%) |
Aug 29, 2013 | 62.85 | 63.12 | 62.71 | 62.77 | 716,099 | -0.44(-0.69%) |
Aug 28, 2013 | 63.02 | 63.50 | 63.01 | 63.21 | 968,573 | -0.57(-0.89%) |
Aug 27, 2013 | 64.54 | 64.70 | 63.66 | 63.77 | 930,827 | -1.17(-1.81%) |
Aug 26, 2013 | 65.24 | 65.42 | 64.95 | 64.95 | 496,693 | -0.03(-0.05%) |
Aug 23, 2013 | 64.70 | 65.01 | 64.52 | 64.98 | 839,591 | +0.94(+1.46%) |
Aug 22, 2013 | 63.91 | 64.22 | 63.87 | 64.05 | 556,792 | +0.70(+1.11%) |
Aug 21, 2013 | 63.83 | 64.00 | 63.20 | 63.34 | 1,190,515 | -0.55(-0.86%) |
Aug 20, 2013 | 63.99 | 64.21 | 63.59 | 63.89 | 1,359,354 | +0.10(+0.16%) |
Aug 19, 2013 | 64.32 | 64.36 | 63.72 | 63.79 | 1,439,748 | -0.13(-0.20%) |
Aug 16, 2013 | 64.05 | 64.26 | 63.69 | 63.92 | 1,561,799 | -0.09(-0.15%) |
Aug 15, 2013 | 63.81 | 64.12 | 63.30 | 64.01 | 1,723,977 | -0.36(-0.56%) |
Aug 14, 2013 | 64.20 | 64.68 | 64.01 | 64.37 | 1,056,956 | +1.03(+1.63%) |
Aug 13, 2013 | 62.95 | 63.45 | 62.71 | 63.34 | 483,086 | +0.57(+0.90%) |
Aug 12, 2013 | 62.49 | 62.82 | 62.49 | 62.78 | 872,179 | -0.37(-0.59%) |
Aug 09, 2013 | 63.30 | 63.56 | 63.01 | 63.15 | 791,165 | -0.39(-0.61%) |
Aug 08, 2013 | 63.45 | 63.63 | 63.21 | 63.54 | 959,579 | -0.23(-0.36%) |
Aug 07, 2013 | 63.42 | 63.84 | 63.38 | 63.77 | 1,382,923 | -0.29(-0.45%) |
Aug 06, 2013 | 64.64 | 64.66 | 63.88 | 64.05 | 1,316,122 | +0.63(+1.00%) |
Aug 05, 2013 | 63.23 | 63.49 | 63.15 | 63.42 | 893,072 | +0.23(+0.36%) |
Aug 02, 2013 | 62.80 | 63.45 | 62.69 | 63.19 | 977,396 | +0.62(+1.00%) |
Aug 01, 2013 | 62.44 | 62.65 | 62.09 | 62.57 | 1,091,538 | +1.01(+1.63%) |
Jul 31, 2013 | 62.08 | 62.14 | 61.46 | 61.56 | 1,595,335 | -0.30(-0.49%) |
Jul 30, 2013 | 62.60 | 62.60 | 61.72 | 61.87 | 880,169 | +0.19(+0.32%) |
Jul 29, 2013 | 61.71 | 61.85 | 61.51 | 61.67 | 745,603 | -0.57(-0.91%) |
Jul 26, 2013 | 61.87 | 62.27 | 61.55 | 62.24 | 1,100,292 | -0.23(-0.37%) |
Jul 25, 2013 | 61.89 | 62.52 | 61.75 | 62.47 | 2,619,790 | +0.68(+1.09%) |
Jul 24, 2013 | 62.23 | 62.23 | 61.73 | 61.79 | 2,299,921 | +0.53(+0.87%) |
Jul 23, 2013 | 61.56 | 61.59 | 61.16 | 61.26 | 1,821,852 | +0.12(+0.19%) |
Jul 22, 2013 | 61.22 | 61.52 | 60.95 | 61.14 | 3,820,079 | -0.35(-0.58%) |
Jul 19, 2013 | 61.55 | 62.05 | 61.41 | 61.49 | 3,916,785 | -0.92(-1.47%) |
Jul 18, 2013 | 63.75 | 63.79 | 61.80 | 62.42 | 5,971,378 | -1.70(-2.65%) |
Jul 17, 2013 | 64.27 | 64.53 | 63.77 | 64.11 | 1,749,639 | +0.18(+0.28%) |
Jul 16, 2013 | 63.77 | 63.94 | 63.49 | 63.94 | 1,369,424 | +0.53(+0.84%) |
Jul 15, 2013 | 63.83 | 63.88 | 63.18 | 63.40 | 1,615,642 | -0.08(-0.12%) |
Jul 12, 2013 | 63.23 | 63.53 | 62.75 | 63.48 | 1,301,140 | +0.51(+0.80%) |
Jul 11, 2013 | 62.27 | 63.07 | 61.98 | 62.97 | 1,380,970 | +2.36(+3.89%) |
Jul 10, 2013 | 60.68 | 60.91 | 60.43 | 60.62 | 2,025,799 | -0.08(-0.14%) |
Jul 09, 2013 | 61.00 | 60.99 | 60.65 | 60.70 | 1,263,043 | +0.15(+0.25%) |
Jul 08, 2013 | 60.44 | 60.72 | 60.31 | 60.55 | 1,717,026 | +0.78(+1.30%) |
Jul 05, 2013 | 59.48 | 59.77 | 59.09 | 59.77 | 1,792,489 | -0.04(-0.07%) |
Jul 03, 2013 | 60.02 | 60.16 | 59.70 | 59.81 | 1,432,731 | -0.96(-1.58%) |
Jul 02, 2013 | 60.74 | 61.33 | 60.50 | 60.78 | 3,964,026 | +0.71(+1.18%) |