Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.20 | 64.53 | 63.77 | 64.07 | 2,611,078 | -0.39(-0.60%) |
Sep 27, 2013 | 64.72 | 64.83 | 63.99 | 64.46 | 1,454,347 | -0.46(-0.70%) |
Sep 26, 2013 | 64.54 | 64.96 | 64.43 | 64.92 | 1,347,513 | +0.52(+0.81%) |
Sep 25, 2013 | 65.06 | 65.25 | 64.33 | 64.39 | 2,448,105 | -0.46(-0.71%) |
Sep 24, 2013 | 65.11 | 65.26 | 64.81 | 64.86 | 1,809,839 | -0.29(-0.44%) |
Sep 23, 2013 | 65.39 | 65.47 | 64.78 | 65.14 | 1,759,361 | -0.28(-0.43%) |
Sep 20, 2013 | 66.03 | 66.10 | 65.41 | 65.42 | 2,466,710 | -0.68(-1.03%) |
Sep 19, 2013 | 66.58 | 66.63 | 65.75 | 66.10 | 2,228,641 | -0.35(-0.52%) |
Sep 18, 2013 | 65.56 | 66.46 | 65.32 | 66.45 | 2,076,660 | +0.92(+1.40%) |
Sep 17, 2013 | 65.58 | 65.88 | 65.30 | 65.53 | 1,470,472 | -0.05(-0.07%) |
Sep 16, 2013 | 65.77 | 65.82 | 65.42 | 65.58 | 1,599,856 | +0.50(+0.77%) |
Sep 13, 2013 | 64.71 | 65.23 | 64.63 | 65.07 | 1,728,756 | +0.57(+0.89%) |
Sep 12, 2013 | 64.31 | 64.91 | 64.19 | 64.50 | 1,993,205 | +0.20(+0.31%) |
Sep 11, 2013 | 63.71 | 64.33 | 63.40 | 64.30 | 1,860,833 | +0.45(+0.70%) |
Sep 10, 2013 | 63.99 | 64.28 | 63.43 | 63.86 | 1,840,761 | +0.20(+0.31%) |
Sep 09, 2013 | 63.26 | 63.66 | 63.11 | 63.66 | 2,233,462 | +0.37(+0.59%) |
Sep 06, 2013 | 62.92 | 63.64 | 62.56 | 63.28 | 2,284,618 | +0.54(+0.86%) |
Sep 05, 2013 | 62.83 | 62.87 | 62.29 | 62.75 | 1,925,643 | -0.15(-0.24%) |
Sep 04, 2013 | 62.87 | 63.05 | 62.18 | 62.90 | 2,218,076 | +0.45(+0.72%) |
Sep 03, 2013 | 63.47 | 63.51 | 62.32 | 62.45 | 2,729,637 | -0.57(-0.90%) |
Aug 30, 2013 | 62.83 | 63.09 | 62.54 | 63.01 | 2,524,036 | +0.36(+0.57%) |
Aug 29, 2013 | 62.15 | 62.90 | 62.02 | 62.66 | 1,746,425 | +0.28(+0.45%) |
Aug 28, 2013 | 62.91 | 62.93 | 62.35 | 62.37 | 2,071,313 | -0.67(-1.07%) |
Aug 27, 2013 | 63.14 | 63.40 | 62.50 | 63.05 | 2,763,818 | -0.67(-1.06%) |
Aug 26, 2013 | 64.67 | 64.77 | 63.71 | 63.72 | 1,509,913 | -0.92(-1.42%) |
Aug 23, 2013 | 64.71 | 64.87 | 64.38 | 64.64 | 1,592,520 | +0.19(+0.29%) |
Aug 22, 2013 | 63.45 | 64.92 | 63.10 | 64.45 | 3,073,923 | +1.03(+1.63%) |
Aug 21, 2013 | 63.94 | 63.99 | 63.37 | 63.42 | 1,810,040 | -0.61(-0.96%) |
Aug 20, 2013 | 63.77 | 64.48 | 63.63 | 64.03 | 1,822,264 | +0.26(+0.41%) |
Aug 19, 2013 | 63.97 | 63.99 | 63.51 | 63.77 | 2,191,504 | -0.23(-0.36%) |
Aug 16, 2013 | 64.42 | 64.45 | 64.00 | 64.00 | 3,164,131 | -0.58(-0.90%) |
Aug 15, 2013 | 65.06 | 65.18 | 64.54 | 64.58 | 2,259,365 | -0.66(-1.01%) |
Aug 14, 2013 | 66.02 | 66.22 | 65.12 | 65.24 | 2,598,720 | -0.92(-1.39%) |
Aug 13, 2013 | 66.32 | 66.72 | 65.93 | 66.16 | 1,605,312 | -0.11(-0.16%) |
Aug 12, 2013 | 66.12 | 66.34 | 65.69 | 66.26 | 1,535,881 | -0.16(-0.23%) |
Aug 09, 2013 | 66.34 | 66.68 | 66.07 | 66.42 | 1,772,231 | -0.03(-0.04%) |
Aug 08, 2013 | 66.83 | 66.84 | 65.95 | 66.45 | 2,016,490 | -0.26(-0.39%) |
Aug 07, 2013 | 66.96 | 67.11 | 66.48 | 66.71 | 1,701,624 | -0.53(-0.78%) |
Aug 06, 2013 | 66.91 | 67.36 | 66.82 | 67.23 | 1,742,759 | +0.28(+0.42%) |
Aug 05, 2013 | 66.92 | 67.20 | 66.75 | 66.95 | 1,824,160 | -0.20(-0.29%) |
Aug 02, 2013 | 66.51 | 67.17 | 66.17 | 67.15 | 2,685,613 | +0.55(+0.83%) |
Aug 01, 2013 | 67.03 | 67.40 | 66.23 | 66.59 | 2,699,537 | -0.01(-0.01%) |
Jul 31, 2013 | 66.00 | 66.92 | 66.00 | 66.60 | 2,877,137 | +0.57(+0.86%) |
Jul 30, 2013 | 66.43 | 66.72 | 65.86 | 66.03 | 1,641,708 | -0.12(-0.18%) |
Jul 29, 2013 | 66.19 | 66.53 | 66.00 | 66.16 | 1,387,178 | -0.17(-0.25%) |
Jul 26, 2013 | 66.29 | 66.46 | 65.68 | 66.32 | 1,971,370 | -0.05(-0.08%) |
Jul 25, 2013 | 65.94 | 66.59 | 65.81 | 66.38 | 1,775,198 | +0.42(+0.63%) |
Jul 24, 2013 | 66.18 | 66.26 | 65.84 | 65.96 | 2,383,138 | -0.24(-0.36%) |
Jul 23, 2013 | 65.85 | 66.31 | 65.10 | 66.20 | 3,488,877 | +0.35(+0.53%) |
Jul 22, 2013 | 65.72 | 66.67 | 64.81 | 65.85 | 4,806,337 | -1.22(-1.82%) |
Jul 19, 2013 | 66.69 | 67.07 | 66.17 | 67.07 | 4,334,852 | +0.39(+0.59%) |
Jul 18, 2013 | 67.24 | 67.42 | 66.59 | 66.67 | 3,326,572 | -0.51(-0.76%) |
Jul 17, 2013 | 67.86 | 67.95 | 67.09 | 67.19 | 1,768,083 | -0.35(-0.52%) |
Jul 16, 2013 | 67.34 | 67.59 | 67.09 | 67.54 | 3,203,231 | +0.05(+0.07%) |
Jul 15, 2013 | 67.34 | 67.55 | 66.78 | 67.49 | 2,056,629 | +0.16(+0.24%) |
Jul 12, 2013 | 67.02 | 67.36 | 66.90 | 67.33 | 1,704,337 | +0.16(+0.23%) |
Jul 11, 2013 | 67.06 | 67.31 | 66.68 | 67.17 | 2,571,589 | +0.71(+1.08%) |
Jul 10, 2013 | 66.55 | 66.72 | 66.06 | 66.46 | 2,745,109 | +0.04(+0.06%) |
Jul 09, 2013 | 66.53 | 66.79 | 66.28 | 66.42 | 1,687,504 | +0.31(+0.47%) |
Jul 08, 2013 | 66.01 | 66.46 | 65.75 | 66.11 | 2,292,824 | +0.46(+0.70%) |
Jul 05, 2013 | 65.68 | 65.78 | 64.77 | 65.65 | 1,379,054 | +0.24(+0.37%) |
Jul 03, 2013 | 65.28 | 65.66 | 64.73 | 65.41 | 1,395,189 | -0.01(-0.01%) |
Jul 02, 2013 | 65.64 | 66.00 | 65.14 | 65.41 | 1,858,908 | -0.09(-0.13%) |