Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 59.28 | 59.54 | 58.85 | 59.03 | 8,432,290 | -0.32(-0.54%) |
Sep 27, 2013 | 59.36 | 59.43 | 59.11 | 59.35 | 5,281,818 | -0.21(-0.35%) |
Sep 26, 2013 | 59.68 | 59.84 | 59.23 | 59.55 | 6,330,136 | -0.02(-0.04%) |
Sep 25, 2013 | 60.58 | 60.61 | 58.71 | 59.58 | 18,756,534 | -0.88(-1.45%) |
Sep 24, 2013 | 60.97 | 61.24 | 60.40 | 60.46 | 8,377,531 | -0.53(-0.88%) |
Sep 23, 2013 | 60.17 | 61.00 | 60.02 | 60.99 | 6,913,580 | +0.47(+0.78%) |
Sep 20, 2013 | 60.91 | 61.01 | 60.52 | 60.52 | 11,095,582 | -0.30(-0.50%) |
Sep 19, 2013 | 61.05 | 61.08 | 60.35 | 60.82 | 8,878,652 | -0.17(-0.27%) |
Sep 18, 2013 | 59.98 | 61.08 | 59.78 | 60.99 | 8,616,337 | +1.01(+1.69%) |
Sep 17, 2013 | 59.73 | 60.23 | 59.69 | 59.98 | 5,342,935 | +0.30(+0.49%) |
Sep 16, 2013 | 59.83 | 60.00 | 59.61 | 59.68 | 5,270,838 | +0.34(+0.56%) |
Sep 13, 2013 | 59.16 | 59.38 | 59.04 | 59.35 | 5,037,525 | +0.36(+0.61%) |
Sep 12, 2013 | 59.20 | 59.47 | 58.88 | 58.99 | 6,555,015 | -0.11(-0.19%) |
Sep 11, 2013 | 59.06 | 59.25 | 58.79 | 59.10 | 6,656,175 | +0.07(+0.12%) |
Sep 10, 2013 | 58.79 | 59.23 | 58.72 | 59.03 | 8,548,256 | +0.36(+0.61%) |
Sep 09, 2013 | 58.14 | 58.78 | 58.02 | 58.67 | 6,794,548 | +0.73(+1.27%) |
Sep 06, 2013 | 58.02 | 58.39 | 57.61 | 57.93 | 7,255,103 | -0.06(-0.11%) |
Sep 05, 2013 | 58.13 | 58.64 | 57.96 | 58.00 | 5,857,991 | -0.19(-0.33%) |
Sep 04, 2013 | 58.02 | 58.36 | 57.82 | 58.19 | 5,844,952 | +0.18(+0.32%) |
Sep 03, 2013 | 58.64 | 58.72 | 57.89 | 58.01 | 8,777,856 | -0.24(-0.41%) |
Aug 30, 2013 | 57.97 | 58.32 | 57.93 | 58.24 | 7,600,843 | +0.44(+0.76%) |
Aug 29, 2013 | 57.74 | 58.16 | 57.65 | 57.81 | 4,982,348 | +0.04(+0.07%) |
Aug 28, 2013 | 57.99 | 58.15 | 57.68 | 57.77 | 7,022,046 | -0.38(-0.66%) |
Aug 27, 2013 | 58.01 | 58.35 | 57.87 | 58.15 | 7,249,643 | -0.14(-0.23%) |
Aug 26, 2013 | 58.77 | 58.86 | 58.28 | 58.28 | 6,707,725 | -0.33(-0.56%) |
Aug 23, 2013 | 58.78 | 58.86 | 58.28 | 58.61 | 6,860,333 | -0.02(-0.03%) |
Aug 22, 2013 | 58.91 | 59.06 | 58.45 | 58.63 | 4,943,444 | -0.07(-0.12%) |
Aug 21, 2013 | 58.39 | 59.16 | 58.20 | 58.70 | 10,098,528 | +0.26(+0.44%) |
Aug 20, 2013 | 58.70 | 58.76 | 58.42 | 58.44 | 8,334,990 | -0.28(-0.48%) |
Aug 19, 2013 | 58.96 | 59.00 | 58.43 | 58.72 | 6,690,745 | -0.42(-0.72%) |
Aug 16, 2013 | 59.15 | 59.46 | 58.82 | 59.15 | 9,090,312 | -0.24(-0.40%) |
Aug 15, 2013 | 59.43 | 59.92 | 59.08 | 59.39 | 16,543,390 | -1.59(-2.60%) |
Aug 14, 2013 | 61.30 | 61.63 | 60.84 | 60.97 | 8,318,550 | -0.37(-0.60%) |
Aug 13, 2013 | 61.59 | 61.65 | 60.83 | 61.34 | 7,974,679 | -0.18(-0.29%) |
Aug 12, 2013 | 61.10 | 61.76 | 61.05 | 61.52 | 7,245,267 | +0.14(+0.23%) |
Aug 09, 2013 | 61.62 | 61.71 | 61.27 | 61.37 | 7,223,655 | -0.28(-0.45%) |
Aug 08, 2013 | 61.86 | 62.16 | 61.40 | 61.65 | 5,597,542 | -0.10(-0.16%) |
Aug 07, 2013 | 61.58 | 61.96 | 61.15 | 61.75 | 7,292,047 | -0.02(-0.04%) |
Aug 06, 2013 | 62.32 | 62.33 | 61.53 | 61.77 | 8,294,868 | -0.71(-1.14%) |
Aug 05, 2013 | 62.37 | 62.67 | 62.22 | 62.49 | 4,923,973 | +0.02(+0.03%) |
Aug 02, 2013 | 62.07 | 62.47 | 61.88 | 62.47 | 7,732,255 | +0.42(+0.68%) |
Aug 01, 2013 | 62.21 | 62.41 | 61.96 | 62.05 | 6,515,571 | +0.22(+0.36%) |
Jul 31, 2013 | 61.81 | 62.26 | 61.66 | 61.83 | 7,615,016 | +0.04(+0.06%) |
Jul 30, 2013 | 62.04 | 62.16 | 61.63 | 61.79 | 5,715,155 | -0.08(-0.13%) |
Jul 29, 2013 | 61.74 | 62.08 | 61.70 | 61.87 | 4,367,974 | -0.01(-0.01%) |
Jul 26, 2013 | 61.82 | 61.90 | 61.16 | 61.88 | 6,743,584 | -0.01(-0.01%) |
Jul 25, 2013 | 61.91 | 62.24 | 61.58 | 61.88 | 7,463,077 | -0.17(-0.28%) |
Jul 24, 2013 | 62.41 | 62.42 | 61.66 | 62.06 | 6,215,141 | -0.25(-0.41%) |
Jul 23, 2013 | 61.84 | 62.38 | 61.72 | 62.31 | 6,623,646 | +0.54(+0.87%) |
Jul 22, 2013 | 61.88 | 62.07 | 61.66 | 61.77 | 5,241,989 | -0.17(-0.27%) |
Jul 19, 2013 | 61.44 | 62.01 | 61.35 | 61.94 | 8,611,477 | +0.59(+0.96%) |
Jul 18, 2013 | 61.26 | 61.52 | 61.09 | 61.35 | 5,231,254 | +0.15(+0.25%) |
Jul 17, 2013 | 61.57 | 61.71 | 61.15 | 61.20 | 5,497,771 | -0.17(-0.28%) |
Jul 16, 2013 | 61.07 | 61.44 | 61.00 | 61.38 | 5,934,272 | +0.27(+0.44%) |
Jul 15, 2013 | 61.32 | 61.32 | 60.84 | 61.11 | 6,160,779 | -0.48(-0.77%) |
Jul 12, 2013 | 61.57 | 61.61 | 61.34 | 61.58 | 5,625,216 | +0.00(+0.00%) |
Jul 11, 2013 | 61.44 | 61.68 | 61.34 | 61.58 | 5,900,883 | +0.68(+1.12%) |
Jul 10, 2013 | 61.05 | 61.48 | 60.65 | 60.90 | 6,485,294 | -0.21(-0.34%) |
Jul 09, 2013 | 61.05 | 61.43 | 60.88 | 61.11 | 6,647,365 | +0.25(+0.42%) |
Jul 08, 2013 | 60.03 | 60.90 | 60.03 | 60.85 | 8,467,431 | +1.19(+1.99%) |
Jul 05, 2013 | 59.61 | 59.69 | 59.03 | 59.66 | 6,867,154 | +0.36(+0.60%) |
Jul 03, 2013 | 59.03 | 59.59 | 58.77 | 59.31 | 2,931,025 | +0.04(+0.07%) |
Jul 02, 2013 | 58.95 | 60.03 | 58.87 | 59.27 | 8,481,938 | +0.10(+0.16%) |