Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 62.30 | 62.94 | 61.95 | 62.06 | 1,853,368 | -0.46(-0.74%) |
Sep 27, 2013 | 62.58 | 62.69 | 62.17 | 62.52 | 1,015,093 | -0.28(-0.45%) |
Sep 26, 2013 | 63.17 | 63.52 | 62.59 | 62.80 | 1,172,655 | -0.36(-0.56%) |
Sep 25, 2013 | 63.54 | 63.84 | 62.95 | 63.16 | 1,496,921 | -0.33(-0.52%) |
Sep 24, 2013 | 62.89 | 63.84 | 62.65 | 63.49 | 1,787,412 | +0.67(+1.06%) |
Sep 23, 2013 | 63.61 | 63.63 | 62.81 | 62.82 | 1,348,267 | -0.88(-1.38%) |
Sep 20, 2013 | 64.41 | 64.54 | 63.64 | 63.70 | 4,224,884 | -0.60(-0.94%) |
Sep 19, 2013 | 64.06 | 64.35 | 63.44 | 64.31 | 1,749,470 | +0.23(+0.36%) |
Sep 18, 2013 | 63.30 | 64.12 | 62.52 | 64.07 | 1,497,474 | +0.75(+1.18%) |
Sep 17, 2013 | 62.99 | 63.50 | 62.98 | 63.33 | 1,268,534 | +0.20(+0.31%) |
Sep 16, 2013 | 63.55 | 63.55 | 62.81 | 63.13 | 1,411,519 | +0.28(+0.44%) |
Sep 13, 2013 | 62.76 | 63.07 | 62.43 | 62.86 | 1,389,107 | +0.42(+0.67%) |
Sep 12, 2013 | 61.99 | 62.66 | 61.74 | 62.44 | 1,563,932 | +0.57(+0.92%) |
Sep 11, 2013 | 61.12 | 61.88 | 60.98 | 61.87 | 1,577,939 | +0.64(+1.04%) |
Sep 10, 2013 | 61.74 | 61.81 | 60.90 | 61.23 | 1,774,963 | -0.46(-0.75%) |
Sep 09, 2013 | 60.80 | 61.70 | 60.80 | 61.70 | 2,054,374 | +1.70(+2.83%) |
Sep 06, 2013 | 59.92 | 60.43 | 59.23 | 60.00 | 1,559,973 | +0.19(+0.31%) |
Sep 05, 2013 | 59.86 | 60.31 | 59.63 | 59.81 | 1,305,853 | +0.05(+0.09%) |
Sep 04, 2013 | 58.92 | 59.93 | 58.61 | 59.76 | 1,873,606 | +0.93(+1.58%) |
Sep 03, 2013 | 58.65 | 59.57 | 58.61 | 58.83 | 1,925,313 | +0.80(+1.38%) |
Aug 30, 2013 | 58.15 | 58.26 | 57.70 | 58.03 | 941,093 | -0.01(-0.02%) |
Aug 29, 2013 | 57.47 | 58.47 | 57.22 | 58.04 | 1,659,277 | -0.01(-0.02%) |
Aug 28, 2013 | 57.96 | 58.25 | 57.38 | 58.05 | 2,088,719 | -0.07(-0.12%) |
Aug 27, 2013 | 58.91 | 58.91 | 58.04 | 58.12 | 1,954,765 | -1.44(-2.42%) |
Aug 26, 2013 | 60.32 | 60.70 | 59.55 | 59.56 | 1,670,152 | -0.78(-1.29%) |
Aug 23, 2013 | 59.52 | 60.44 | 59.31 | 60.34 | 1,940,683 | +0.78(+1.31%) |
Aug 22, 2013 | 58.68 | 59.66 | 58.65 | 59.56 | 1,377,397 | +0.84(+1.43%) |
Aug 21, 2013 | 59.22 | 59.34 | 58.64 | 58.72 | 1,871,073 | -0.48(-0.81%) |
Aug 20, 2013 | 59.05 | 59.91 | 58.74 | 59.20 | 3,631,384 | +0.10(+0.16%) |
Aug 19, 2013 | 59.42 | 59.53 | 58.70 | 59.10 | 2,280,622 | -0.44(-0.74%) |
Aug 16, 2013 | 59.47 | 59.95 | 59.23 | 59.54 | 2,252,363 | -0.10(-0.16%) |
Aug 15, 2013 | 59.22 | 60.93 | 59.04 | 59.64 | 6,990,489 | +1.97(+3.42%) |
Aug 14, 2013 | 58.62 | 58.80 | 57.50 | 57.67 | 3,289,826 | -1.17(-1.99%) |
Aug 13, 2013 | 58.87 | 58.99 | 58.35 | 58.83 | 1,876,311 | -0.12(-0.20%) |
Aug 12, 2013 | 58.89 | 59.26 | 58.60 | 58.95 | 1,731,548 | -0.01(-0.02%) |
Aug 09, 2013 | 58.42 | 59.29 | 58.02 | 58.96 | 1,725,052 | +0.52(+0.89%) |
Aug 08, 2013 | 59.09 | 59.29 | 58.31 | 58.44 | 2,159,741 | -0.57(-0.96%) |
Aug 07, 2013 | 59.43 | 59.70 | 58.66 | 59.00 | 1,949,006 | -0.70(-1.17%) |
Aug 06, 2013 | 59.49 | 59.79 | 59.20 | 59.70 | 1,889,484 | +0.13(+0.22%) |
Aug 05, 2013 | 59.01 | 59.64 | 58.99 | 59.57 | 1,637,440 | +0.35(+0.58%) |
Aug 02, 2013 | 58.91 | 59.33 | 58.84 | 59.22 | 1,653,807 | +0.09(+0.15%) |
Aug 01, 2013 | 58.55 | 59.33 | 58.36 | 59.14 | 2,448,067 | +1.01(+1.74%) |
Jul 31, 2013 | 58.42 | 58.65 | 58.07 | 58.13 | 2,207,323 | +0.04(+0.08%) |
Jul 30, 2013 | 58.75 | 59.08 | 57.87 | 58.08 | 2,135,068 | -0.35(-0.61%) |
Jul 29, 2013 | 58.54 | 59.17 | 58.15 | 58.44 | 1,437,980 | -0.18(-0.30%) |
Jul 26, 2013 | 57.60 | 58.79 | 57.60 | 58.61 | 2,613,635 | +0.81(+1.39%) |
Jul 25, 2013 | 57.21 | 58.21 | 57.05 | 57.81 | 4,141,506 | +0.51(+0.90%) |
Jul 24, 2013 | 57.64 | 57.75 | 57.05 | 57.29 | 2,739,054 | -0.21(-0.37%) |
Jul 23, 2013 | 58.91 | 58.97 | 57.46 | 57.51 | 4,975,117 | -1.52(-2.58%) |
Jul 22, 2013 | 59.92 | 60.31 | 58.99 | 59.03 | 1,473,809 | -0.80(-1.33%) |
Jul 19, 2013 | 59.22 | 60.77 | 59.10 | 59.83 | 3,009,873 | +0.73(+1.24%) |
Jul 18, 2013 | 58.75 | 59.45 | 58.75 | 59.09 | 1,578,770 | +0.34(+0.57%) |
Jul 17, 2013 | 59.23 | 59.49 | 58.69 | 58.75 | 1,251,517 | -0.37(-0.63%) |
Jul 16, 2013 | 59.68 | 59.84 | 58.82 | 59.13 | 1,641,652 | -0.58(-0.98%) |
Jul 15, 2013 | 60.52 | 60.72 | 59.29 | 59.71 | 1,830,756 | -0.90(-1.49%) |
Jul 12, 2013 | 60.37 | 60.77 | 60.25 | 60.61 | 1,314,855 | +0.35(+0.59%) |
Jul 11, 2013 | 60.28 | 60.52 | 59.93 | 60.26 | 1,398,474 | +0.91(+1.54%) |
Jul 10, 2013 | 58.98 | 59.81 | 58.96 | 59.35 | 1,598,141 | +0.39(+0.66%) |
Jul 09, 2013 | 59.87 | 60.14 | 58.46 | 58.96 | 2,997,438 | -1.18(-1.96%) |
Jul 08, 2013 | 60.34 | 60.90 | 60.01 | 60.14 | 1,207,361 | -0.01(-0.01%) |
Jul 05, 2013 | 60.15 | 60.48 | 59.67 | 60.14 | 973,314 | +0.60(+1.01%) |
Jul 03, 2013 | 59.60 | 59.77 | 59.17 | 59.54 | 686,213 | -0.18(-0.30%) |
Jul 02, 2013 | 59.17 | 60.24 | 59.14 | 59.72 | 1,153,968 | +0.45(+0.76%) |