Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 66.31 | 67.29 | 66.10 | 67.01 | 1,211,070 | +0.00(+0.00%) |
Sep 27, 2013 | 67.12 | 67.30 | 66.54 | 67.01 | 913,336 | -0.31(-0.46%) |
Sep 26, 2013 | 67.23 | 67.35 | 66.43 | 67.32 | 1,347,746 | +0.30(+0.45%) |
Sep 25, 2013 | 67.28 | 67.69 | 66.80 | 67.02 | 1,219,466 | -0.12(-0.18%) |
Sep 24, 2013 | 66.87 | 67.85 | 66.66 | 67.14 | 1,083,297 | +0.13(+0.19%) |
Sep 23, 2013 | 67.18 | 67.35 | 66.52 | 67.01 | 778,098 | -0.28(-0.42%) |
Sep 20, 2013 | 67.49 | 67.74 | 66.93 | 67.29 | 1,728,624 | -0.15(-0.22%) |
Sep 19, 2013 | 67.87 | 68.43 | 67.33 | 67.44 | 1,247,652 | -0.33(-0.49%) |
Sep 18, 2013 | 66.10 | 67.96 | 65.82 | 67.77 | 1,362,548 | +1.67(+2.53%) |
Sep 17, 2013 | 65.78 | 66.29 | 65.51 | 66.10 | 1,243,015 | +0.20(+0.30%) |
Sep 16, 2013 | 67.04 | 66.52 | 65.66 | 65.90 | 1,576,994 | -0.62(-0.93%) |
Sep 13, 2013 | 66.75 | 67.07 | 66.39 | 66.52 | 1,611,873 | -0.23(-0.34%) |
Sep 12, 2013 | 66.14 | 67.26 | 66.10 | 66.75 | 2,135,424 | +0.58(+0.88%) |
Sep 11, 2013 | 65.50 | 66.19 | 65.18 | 66.17 | 1,918,547 | +1.11(+1.71%) |
Sep 10, 2013 | 64.40 | 65.09 | 63.86 | 65.06 | 2,162,429 | +0.93(+1.45%) |
Sep 09, 2013 | 63.18 | 64.15 | 63.04 | 64.13 | 1,657,988 | +1.22(+1.94%) |
Sep 06, 2013 | 63.10 | 63.82 | 62.63 | 62.91 | 1,497,416 | +0.01(+0.02%) |
Sep 05, 2013 | 62.75 | 63.23 | 62.52 | 62.90 | 1,045,022 | +0.28(+0.45%) |
Sep 04, 2013 | 62.10 | 62.79 | 61.81 | 62.62 | 1,049,417 | +0.44(+0.71%) |
Sep 03, 2013 | 62.10 | 62.39 | 61.65 | 62.18 | 1,397,465 | +0.75(+1.22%) |
Aug 30, 2013 | 61.51 | 61.84 | 61.00 | 61.43 | 1,581,358 | +0.08(+0.13%) |
Aug 29, 2013 | 61.70 | 61.96 | 61.23 | 61.35 | 1,323,571 | -0.40(-0.65%) |
Aug 28, 2013 | 61.37 | 62.08 | 61.37 | 61.75 | 2,070,691 | +0.38(+0.62%) |
Aug 27, 2013 | 62.04 | 62.94 | 61.27 | 61.37 | 1,889,710 | -1.47(-2.34%) |
Aug 26, 2013 | 63.12 | 63.70 | 62.73 | 62.84 | 713,417 | -0.12(-0.19%) |
Aug 23, 2013 | 62.57 | 63.07 | 61.97 | 62.96 | 860,701 | +0.47(+0.75%) |
Aug 22, 2013 | 61.92 | 62.75 | 61.71 | 62.49 | 621,069 | +0.70(+1.13%) |
Aug 21, 2013 | 62.25 | 62.52 | 61.70 | 61.79 | 1,014,219 | -0.45(-0.72%) |
Aug 20, 2013 | 61.94 | 62.77 | 61.79 | 62.24 | 961,820 | +0.43(+0.70%) |
Aug 19, 2013 | 62.68 | 63.10 | 61.78 | 61.81 | 1,181,981 | -0.84(-1.34%) |
Aug 16, 2013 | 62.51 | 63.01 | 62.24 | 62.65 | 1,528,027 | -0.35(-0.56%) |
Aug 15, 2013 | 62.67 | 63.32 | 62.15 | 63.00 | 884,917 | +0.02(+0.03%) |
Aug 14, 2013 | 63.69 | 63.87 | 62.97 | 62.98 | 1,056,409 | -0.77(-1.21%) |
Aug 13, 2013 | 63.45 | 63.91 | 62.92 | 63.75 | 983,906 | +0.33(+0.52%) |
Aug 12, 2013 | 63.50 | 64.00 | 63.20 | 63.42 | 862,073 | -0.41(-0.64%) |
Aug 09, 2013 | 64.05 | 64.14 | 63.53 | 63.83 | 838,381 | -0.15(-0.23%) |
Aug 08, 2013 | 63.93 | 64.47 | 63.14 | 63.98 | 1,566,983 | +0.22(+0.35%) |
Aug 07, 2013 | 63.85 | 64.04 | 63.23 | 63.76 | 1,832,397 | -0.38(-0.59%) |
Aug 06, 2013 | 64.92 | 64.96 | 63.61 | 64.14 | 1,407,472 | -0.78(-1.20%) |
Aug 05, 2013 | 64.78 | 65.16 | 64.50 | 64.92 | 1,390,842 | -0.04(-0.06%) |
Aug 02, 2013 | 64.34 | 64.96 | 64.12 | 64.96 | 1,624,795 | +0.64(+1.00%) |
Aug 01, 2013 | 63.16 | 64.52 | 63.15 | 64.32 | 2,200,213 | +1.83(+2.93%) |
Jul 31, 2013 | 62.85 | 63.22 | 62.34 | 62.49 | 2,011,624 | -0.03(-0.05%) |
Jul 30, 2013 | 62.47 | 62.65 | 61.78 | 62.52 | 1,656,719 | +0.45(+0.72%) |
Jul 29, 2013 | 62.69 | 63.15 | 62.00 | 62.07 | 2,222,579 | -1.36(-2.14%) |
Jul 26, 2013 | 63.93 | 64.26 | 63.20 | 63.43 | 2,113,107 | -0.95(-1.48%) |
Jul 25, 2013 | 63.01 | 64.62 | 62.56 | 64.38 | 2,110,041 | -0.16(-0.25%) |
Jul 24, 2013 | 65.44 | 65.56 | 64.13 | 64.54 | 1,358,969 | -0.64(-0.98%) |
Jul 23, 2013 | 66.07 | 66.11 | 65.17 | 65.18 | 1,317,755 | -0.79(-1.20%) |
Jul 22, 2013 | 66.14 | 66.30 | 65.65 | 65.97 | 1,674,368 | -0.10(-0.15%) |
Jul 19, 2013 | 65.77 | 66.09 | 65.08 | 66.07 | 1,476,538 | +0.41(+0.62%) |
Jul 18, 2013 | 64.21 | 65.82 | 64.15 | 65.66 | 1,663,465 | +1.84(+2.88%) |
Jul 17, 2013 | 63.20 | 64.20 | 63.20 | 63.82 | 982,298 | +0.75(+1.19%) |
Jul 16, 2013 | 63.55 | 64.00 | 62.76 | 63.07 | 1,298,926 | -0.48(-0.76%) |
Jul 15, 2013 | 64.30 | 64.79 | 63.51 | 63.55 | 1,567,275 | -0.75(-1.17%) |
Jul 12, 2013 | 64.34 | 64.44 | 63.77 | 64.30 | 1,325,742 | -0.23(-0.36%) |
Jul 11, 2013 | 64.37 | 64.62 | 63.57 | 64.53 | 1,351,344 | +0.78(+1.22%) |
Jul 10, 2013 | 64.14 | 64.50 | 63.57 | 63.75 | 1,882,102 | -0.11(-0.17%) |
Jul 09, 2013 | 62.84 | 64.06 | 62.29 | 63.86 | 1,716,896 | +1.57(+2.52%) |
Jul 08, 2013 | 62.73 | 62.74 | 62.04 | 62.29 | 2,312,883 | -0.42(-0.67%) |
Jul 05, 2013 | 62.09 | 62.76 | 61.47 | 62.71 | 1,189,304 | +1.08(+1.75%) |
Jul 03, 2013 | 61.04 | 61.69 | 60.79 | 61.63 | 1,076,957 | +0.59(+0.97%) |
Jul 02, 2013 | 59.99 | 61.36 | 59.92 | 61.04 | 1,692,259 | +1.16(+1.94%) |