Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 60.69 | 61.62 | 60.58 | 61.29 | 4,563,408 | +0.08(+0.13%) |
Sep 27, 2013 | 61.72 | 61.75 | 61.06 | 61.21 | 3,582,202 | -0.87(-1.40%) |
Sep 26, 2013 | 62.23 | 62.33 | 61.87 | 62.08 | 2,835,054 | +0.02(+0.03%) |
Sep 25, 2013 | 61.72 | 62.68 | 61.72 | 62.07 | 2,970,582 | +0.33(+0.53%) |
Sep 24, 2013 | 62.76 | 62.79 | 61.21 | 61.74 | 4,250,216 | +0.14(+0.23%) |
Sep 23, 2013 | 61.57 | 62.12 | 61.43 | 61.60 | 1,869,649 | -0.24(-0.39%) |
Sep 20, 2013 | 62.70 | 62.99 | 61.68 | 61.84 | 5,084,508 | -0.80(-1.28%) |
Sep 19, 2013 | 62.40 | 62.77 | 62.26 | 62.64 | 2,607,574 | +0.25(+0.40%) |
Sep 18, 2013 | 61.85 | 62.58 | 61.31 | 62.39 | 2,680,590 | +0.48(+0.77%) |
Sep 17, 2013 | 61.94 | 62.07 | 61.64 | 61.91 | 3,007,667 | +0.13(+0.22%) |
Sep 16, 2013 | 61.92 | 62.13 | 61.63 | 61.78 | 3,169,400 | +0.38(+0.63%) |
Sep 13, 2013 | 61.09 | 61.44 | 60.84 | 61.39 | 3,394,598 | +0.23(+0.37%) |
Sep 12, 2013 | 61.48 | 61.61 | 60.84 | 61.17 | 3,220,916 | -0.61(-0.99%) |
Sep 11, 2013 | 61.74 | 61.91 | 61.04 | 61.78 | 2,367,620 | +0.28(+0.46%) |
Sep 10, 2013 | 61.90 | 61.90 | 61.18 | 61.50 | 4,557,941 | +0.16(+0.27%) |
Sep 09, 2013 | 61.14 | 61.46 | 61.07 | 61.33 | 3,352,939 | +0.32(+0.53%) |
Sep 06, 2013 | 60.98 | 61.29 | 60.28 | 61.01 | 4,032,692 | +0.38(+0.63%) |
Sep 05, 2013 | 59.68 | 60.76 | 59.59 | 60.63 | 4,904,499 | +1.12(+1.88%) |
Sep 04, 2013 | 59.15 | 60.21 | 58.99 | 59.51 | 3,807,522 | +0.32(+0.54%) |
Sep 03, 2013 | 58.73 | 59.86 | 58.73 | 59.19 | 5,862,972 | +1.08(+1.86%) |
Aug 30, 2013 | 58.09 | 58.22 | 57.75 | 58.11 | 3,548,053 | -0.02(-0.04%) |
Aug 29, 2013 | 58.11 | 58.38 | 57.78 | 58.13 | 3,433,312 | -0.10(-0.17%) |
Aug 28, 2013 | 57.17 | 58.56 | 57.05 | 58.23 | 4,083,085 | +1.02(+1.79%) |
Aug 27, 2013 | 56.83 | 57.80 | 56.71 | 57.21 | 3,795,109 | -0.15(-0.26%) |
Aug 26, 2013 | 56.94 | 57.52 | 56.90 | 57.36 | 3,714,012 | +0.63(+1.10%) |
Aug 23, 2013 | 56.44 | 57.00 | 56.11 | 56.73 | 2,514,384 | +0.42(+0.75%) |
Aug 22, 2013 | 55.53 | 56.50 | 55.51 | 56.31 | 2,763,820 | +1.04(+1.88%) |
Aug 21, 2013 | 55.81 | 55.96 | 55.25 | 55.27 | 2,791,949 | -0.73(-1.30%) |
Aug 20, 2013 | 55.43 | 56.37 | 55.04 | 56.00 | 3,471,356 | +0.48(+0.87%) |
Aug 19, 2013 | 56.84 | 56.88 | 55.35 | 55.51 | 4,112,611 | -1.37(-2.41%) |
Aug 16, 2013 | 57.54 | 57.66 | 56.72 | 56.88 | 3,631,317 | -0.70(-1.21%) |
Aug 15, 2013 | 57.37 | 57.93 | 57.13 | 57.58 | 3,290,408 | +0.17(+0.30%) |
Aug 14, 2013 | 57.48 | 57.79 | 57.17 | 57.41 | 2,762,856 | -0.05(-0.10%) |
Aug 13, 2013 | 57.16 | 57.58 | 57.01 | 57.46 | 3,015,773 | +0.48(+0.84%) |
Aug 12, 2013 | 56.33 | 57.12 | 56.12 | 56.98 | 3,186,540 | +0.29(+0.51%) |
Aug 09, 2013 | 56.94 | 57.26 | 56.30 | 56.69 | 2,621,765 | -0.23(-0.40%) |
Aug 08, 2013 | 56.84 | 57.31 | 56.69 | 56.92 | 3,361,004 | +0.25(+0.44%) |
Aug 07, 2013 | 56.19 | 56.96 | 55.92 | 56.67 | 3,700,153 | +0.30(+0.53%) |
Aug 06, 2013 | 56.19 | 56.94 | 56.12 | 56.37 | 3,851,029 | +0.13(+0.22%) |
Aug 05, 2013 | 56.32 | 56.68 | 56.11 | 56.25 | 2,477,027 | -0.31(-0.54%) |
Aug 02, 2013 | 55.69 | 56.67 | 55.47 | 56.55 | 5,816,192 | +0.87(+1.56%) |
Aug 01, 2013 | 55.44 | 56.08 | 55.17 | 55.69 | 5,321,454 | +0.81(+1.47%) |
Jul 31, 2013 | 54.48 | 55.29 | 54.04 | 54.88 | 5,418,890 | +0.60(+1.11%) |
Jul 30, 2013 | 54.35 | 55.05 | 53.24 | 54.28 | 9,961,904 | -1.36(-2.45%) |
Jul 29, 2013 | 55.79 | 55.97 | 55.18 | 55.64 | 3,881,768 | -0.34(-0.61%) |
Jul 26, 2013 | 56.04 | 56.31 | 55.72 | 55.98 | 4,957,023 | -0.26(-0.46%) |
Jul 25, 2013 | 56.45 | 56.55 | 55.55 | 56.24 | 3,700,158 | -0.36(-0.64%) |
Jul 24, 2013 | 57.01 | 57.06 | 56.20 | 56.60 | 2,608,799 | -0.29(-0.51%) |
Jul 23, 2013 | 57.55 | 57.89 | 56.66 | 56.89 | 4,048,415 | -0.73(-1.26%) |
Jul 22, 2013 | 57.73 | 58.16 | 57.50 | 57.62 | 2,737,082 | -0.30(-0.51%) |
Jul 19, 2013 | 57.17 | 57.94 | 56.92 | 57.91 | 6,183,755 | +0.88(+1.54%) |
Jul 18, 2013 | 56.40 | 57.33 | 56.40 | 57.04 | 2,985,752 | +0.67(+1.19%) |
Jul 17, 2013 | 57.05 | 57.09 | 56.27 | 56.37 | 3,111,669 | -0.45(-0.78%) |
Jul 16, 2013 | 57.09 | 57.41 | 56.46 | 56.81 | 3,007,584 | -0.26(-0.45%) |
Jul 15, 2013 | 57.11 | 57.61 | 56.98 | 57.07 | 2,854,641 | +0.01(+0.01%) |
Jul 12, 2013 | 57.21 | 57.42 | 56.62 | 57.06 | 3,173,822 | -0.29(-0.50%) |
Jul 11, 2013 | 57.70 | 57.77 | 56.80 | 57.35 | 3,403,739 | +0.50(+0.88%) |
Jul 10, 2013 | 57.28 | 57.48 | 56.61 | 56.85 | 3,769,467 | -0.35(-0.62%) |
Jul 09, 2013 | 57.38 | 57.55 | 56.76 | 57.20 | 5,196,679 | +0.27(+0.48%) |
Jul 08, 2013 | 56.51 | 57.17 | 56.36 | 56.93 | 5,226,600 | +0.74(+1.31%) |
Jul 05, 2013 | 55.55 | 56.32 | 55.43 | 56.19 | 4,476,758 | +1.20(+2.19%) |
Jul 03, 2013 | 54.58 | 55.10 | 54.36 | 54.99 | 1,712,244 | +0.22(+0.40%) |
Jul 02, 2013 | 54.55 | 55.35 | 54.36 | 54.77 | 3,824,807 | +0.30(+0.55%) |