Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 60.38 | 60.86 | 60.02 | 60.49 | 1,968,829 | -0.43(-0.71%) |
Sep 27, 2013 | 61.11 | 61.21 | 60.43 | 60.92 | 1,719,909 | -0.28(-0.46%) |
Sep 26, 2013 | 61.19 | 61.98 | 60.94 | 61.21 | 1,222,847 | -0.13(-0.22%) |
Sep 25, 2013 | 61.36 | 61.49 | 60.94 | 61.34 | 2,541,542 | +0.10(+0.17%) |
Sep 24, 2013 | 60.63 | 61.78 | 60.52 | 61.23 | 3,179,406 | +0.67(+1.11%) |
Sep 23, 2013 | 61.08 | 61.49 | 59.90 | 60.56 | 3,393,890 | -0.60(-0.97%) |
Sep 20, 2013 | 61.35 | 62.09 | 61.07 | 61.16 | 4,947,163 | -0.10(-0.17%) |
Sep 19, 2013 | 62.93 | 63.68 | 61.04 | 61.26 | 5,821,592 | -1.66(-2.64%) |
Sep 18, 2013 | 63.80 | 63.84 | 62.36 | 62.93 | 5,949,334 | -1.09(-1.70%) |
Sep 17, 2013 | 64.83 | 65.06 | 63.61 | 64.01 | 4,759,329 | -0.91(-1.40%) |
Sep 16, 2013 | 64.54 | 65.38 | 64.48 | 64.92 | 2,863,294 | +1.17(+1.84%) |
Sep 13, 2013 | 62.94 | 64.71 | 62.72 | 63.75 | 4,686,667 | +1.67(+2.69%) |
Sep 12, 2013 | 62.21 | 62.60 | 62.01 | 62.08 | 1,555,243 | -0.06(-0.09%) |
Sep 11, 2013 | 61.92 | 62.18 | 61.62 | 62.13 | 2,187,001 | +0.36(+0.58%) |
Sep 10, 2013 | 61.78 | 61.84 | 61.01 | 61.77 | 2,658,762 | +0.31(+0.51%) |
Sep 09, 2013 | 61.42 | 61.64 | 60.91 | 61.46 | 2,236,628 | -0.06(-0.09%) |
Sep 06, 2013 | 61.74 | 62.01 | 60.68 | 61.52 | 2,492,523 | -0.14(-0.23%) |
Sep 05, 2013 | 60.67 | 61.89 | 60.59 | 61.66 | 2,631,918 | +0.90(+1.48%) |
Sep 04, 2013 | 60.31 | 60.98 | 60.03 | 60.76 | 2,341,875 | +0.51(+0.85%) |
Sep 03, 2013 | 60.31 | 60.80 | 59.91 | 60.25 | 1,912,000 | +0.36(+0.60%) |
Aug 30, 2013 | 60.38 | 60.89 | 59.73 | 59.89 | 1,969,051 | -0.35(-0.58%) |
Aug 29, 2013 | 59.17 | 60.43 | 59.01 | 60.24 | 1,824,077 | +0.92(+1.54%) |
Aug 28, 2013 | 59.41 | 59.78 | 59.22 | 59.33 | 2,193,659 | -0.26(-0.43%) |
Aug 27, 2013 | 59.90 | 60.19 | 59.53 | 59.58 | 2,580,018 | -0.76(-1.25%) |
Aug 26, 2013 | 61.14 | 61.35 | 60.33 | 60.34 | 1,917,970 | -0.80(-1.31%) |
Aug 23, 2013 | 60.38 | 61.22 | 60.20 | 61.14 | 2,687,093 | +0.95(+1.59%) |
Aug 22, 2013 | 59.52 | 60.23 | 59.42 | 60.19 | 2,063,250 | +0.84(+1.42%) |
Aug 21, 2013 | 59.57 | 59.89 | 59.22 | 59.35 | 2,123,256 | -0.23(-0.38%) |
Aug 20, 2013 | 58.66 | 59.91 | 58.60 | 59.57 | 2,470,056 | +0.80(+1.37%) |
Aug 19, 2013 | 58.80 | 59.40 | 58.67 | 58.77 | 1,724,360 | +0.05(+0.08%) |
Aug 16, 2013 | 58.32 | 59.20 | 58.17 | 58.72 | 1,694,031 | +0.18(+0.31%) |
Aug 15, 2013 | 59.23 | 59.76 | 58.51 | 58.54 | 1,841,099 | -1.21(-2.02%) |
Aug 14, 2013 | 60.36 | 60.45 | 59.65 | 59.75 | 1,976,844 | -0.77(-1.26%) |
Aug 13, 2013 | 59.90 | 60.56 | 59.52 | 60.52 | 2,425,736 | +0.58(+0.96%) |
Aug 12, 2013 | 59.95 | 60.09 | 59.68 | 59.94 | 1,368,490 | -0.41(-0.67%) |
Aug 09, 2013 | 60.80 | 60.94 | 60.15 | 60.35 | 1,477,025 | -0.31(-0.51%) |
Aug 08, 2013 | 59.89 | 60.86 | 59.69 | 60.66 | 2,689,702 | +0.98(+1.65%) |
Aug 07, 2013 | 60.42 | 60.59 | 59.57 | 59.68 | 2,183,416 | -0.84(-1.39%) |
Aug 06, 2013 | 60.59 | 60.70 | 59.70 | 60.52 | 2,310,763 | -0.19(-0.31%) |
Aug 05, 2013 | 60.04 | 60.94 | 59.88 | 60.71 | 1,507,986 | +0.65(+1.09%) |
Aug 02, 2013 | 60.02 | 60.40 | 59.75 | 60.05 | 2,166,311 | -0.16(-0.27%) |
Aug 01, 2013 | 60.83 | 61.21 | 60.16 | 60.21 | 2,494,848 | -0.42(-0.69%) |
Jul 31, 2013 | 59.51 | 61.26 | 59.51 | 60.63 | 3,712,519 | +1.15(+1.94%) |
Jul 30, 2013 | 60.07 | 61.10 | 58.71 | 59.48 | 7,245,356 | -0.43(-0.71%) |
Jul 29, 2013 | 60.96 | 61.28 | 59.83 | 59.90 | 4,885,485 | -1.23(-2.01%) |
Jul 26, 2013 | 61.79 | 61.92 | 60.72 | 61.13 | 2,526,115 | -0.83(-1.34%) |
Jul 25, 2013 | 61.67 | 62.23 | 61.04 | 61.96 | 2,287,597 | -0.03(-0.05%) |
Jul 24, 2013 | 62.13 | 62.36 | 61.17 | 61.99 | 3,170,582 | +0.25(+0.40%) |
Jul 23, 2013 | 61.90 | 61.98 | 61.57 | 61.74 | 2,031,808 | +0.29(+0.48%) |
Jul 22, 2013 | 60.95 | 61.99 | 60.77 | 61.45 | 2,844,868 | +0.52(+0.85%) |
Jul 19, 2013 | 60.43 | 61.13 | 59.93 | 60.93 | 2,911,948 | +0.25(+0.40%) |
Jul 18, 2013 | 58.83 | 60.79 | 58.83 | 60.69 | 4,939,966 | +2.35(+4.03%) |
Jul 17, 2013 | 59.31 | 59.43 | 58.13 | 58.33 | 3,006,739 | -0.74(-1.25%) |
Jul 16, 2013 | 60.01 | 60.14 | 58.69 | 59.07 | 3,528,180 | -0.94(-1.57%) |
Jul 15, 2013 | 59.96 | 60.16 | 59.73 | 60.02 | 2,206,879 | +0.02(+0.03%) |
Jul 12, 2013 | 60.69 | 60.98 | 59.48 | 60.00 | 3,166,203 | -0.51(-0.84%) |
Jul 11, 2013 | 61.22 | 61.58 | 60.45 | 60.51 | 3,792,615 | -0.01(-0.02%) |
Jul 10, 2013 | 59.94 | 60.84 | 59.85 | 60.52 | 3,034,611 | +0.72(+1.20%) |
Jul 09, 2013 | 60.04 | 60.33 | 59.74 | 59.80 | 2,268,456 | +0.22(+0.36%) |
Jul 08, 2013 | 59.34 | 59.81 | 59.17 | 59.58 | 2,551,896 | +0.64(+1.09%) |
Jul 05, 2013 | 58.97 | 59.23 | 58.35 | 58.94 | 1,752,653 | +0.42(+0.72%) |
Jul 03, 2013 | 58.49 | 58.87 | 58.00 | 58.52 | 1,939,048 | -0.28(-0.48%) |
Jul 02, 2013 | 59.62 | 59.65 | 58.54 | 58.80 | 3,875,413 | -0.87(-1.45%) |