Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.16 | 64.49 | 63.74 | 64.04 | 2,612,627 | -0.39(-0.60%) |
Sep 27, 2013 | 64.68 | 64.80 | 63.95 | 64.42 | 1,455,210 | -0.46(-0.70%) |
Sep 26, 2013 | 64.50 | 64.93 | 64.40 | 64.88 | 1,348,313 | +0.52(+0.81%) |
Sep 25, 2013 | 65.02 | 65.21 | 64.29 | 64.35 | 2,449,558 | -0.46(-0.71%) |
Sep 24, 2013 | 65.08 | 65.22 | 64.77 | 64.82 | 1,810,913 | -0.29(-0.44%) |
Sep 23, 2013 | 65.35 | 65.44 | 64.74 | 65.10 | 1,760,405 | -0.28(-0.43%) |
Sep 20, 2013 | 65.99 | 66.06 | 65.37 | 65.38 | 2,468,173 | -0.68(-1.03%) |
Sep 19, 2013 | 66.54 | 66.59 | 65.71 | 66.06 | 2,229,964 | -0.35(-0.52%) |
Sep 18, 2013 | 65.52 | 66.42 | 65.28 | 66.41 | 2,077,893 | +0.92(+1.40%) |
Sep 17, 2013 | 65.54 | 65.84 | 65.27 | 65.49 | 1,471,345 | -0.05(-0.07%) |
Sep 16, 2013 | 65.73 | 65.78 | 65.38 | 65.54 | 1,600,805 | +0.50(+0.77%) |
Sep 13, 2013 | 64.67 | 65.19 | 64.59 | 65.03 | 1,729,782 | +0.57(+0.89%) |
Sep 12, 2013 | 64.27 | 64.87 | 64.15 | 64.46 | 1,994,388 | +0.20(+0.31%) |
Sep 11, 2013 | 63.68 | 64.29 | 63.36 | 64.27 | 1,861,938 | +0.45(+0.70%) |
Sep 10, 2013 | 63.95 | 64.24 | 63.40 | 63.82 | 1,841,853 | +0.20(+0.31%) |
Sep 09, 2013 | 63.23 | 63.62 | 63.07 | 63.62 | 2,234,787 | +0.37(+0.59%) |
Sep 06, 2013 | 62.88 | 63.61 | 62.53 | 63.25 | 2,285,973 | +0.54(+0.86%) |
Sep 05, 2013 | 62.79 | 62.83 | 62.25 | 62.71 | 1,926,785 | -0.15(-0.24%) |
Sep 04, 2013 | 62.83 | 63.01 | 62.15 | 62.86 | 2,219,392 | +0.45(+0.72%) |
Sep 03, 2013 | 63.44 | 63.48 | 62.28 | 62.41 | 2,731,256 | -0.57(-0.90%) |
Aug 30, 2013 | 62.80 | 63.05 | 62.50 | 62.98 | 2,525,534 | +0.36(+0.57%) |
Aug 29, 2013 | 62.11 | 62.86 | 61.98 | 62.62 | 1,747,461 | +0.28(+0.45%) |
Aug 28, 2013 | 62.87 | 62.89 | 62.32 | 62.34 | 2,072,542 | -0.67(-1.07%) |
Aug 27, 2013 | 63.10 | 63.36 | 62.46 | 63.01 | 2,765,457 | -0.67(-1.06%) |
Aug 26, 2013 | 64.63 | 64.73 | 63.67 | 63.68 | 1,510,809 | -0.92(-1.42%) |
Aug 23, 2013 | 64.67 | 64.84 | 64.34 | 64.60 | 1,593,465 | +0.19(+0.29%) |
Aug 22, 2013 | 63.41 | 64.88 | 63.06 | 64.41 | 3,075,747 | +1.03(+1.63%) |
Aug 21, 2013 | 63.90 | 63.95 | 63.33 | 63.38 | 1,811,114 | -0.61(-0.96%) |
Aug 20, 2013 | 63.73 | 64.45 | 63.60 | 63.99 | 1,823,345 | +0.26(+0.41%) |
Aug 19, 2013 | 63.93 | 63.95 | 63.47 | 63.73 | 2,192,804 | -0.23(-0.36%) |
Aug 16, 2013 | 64.38 | 64.41 | 63.96 | 63.96 | 3,166,009 | -0.58(-0.90%) |
Aug 15, 2013 | 65.02 | 65.15 | 64.50 | 64.54 | 2,260,706 | -0.66(-1.01%) |
Aug 14, 2013 | 65.98 | 66.18 | 65.08 | 65.20 | 2,600,262 | -0.92(-1.39%) |
Aug 13, 2013 | 66.28 | 66.68 | 65.89 | 66.12 | 1,606,265 | -0.11(-0.16%) |
Aug 12, 2013 | 66.08 | 66.30 | 65.65 | 66.22 | 1,536,792 | -0.15(-0.23%) |
Aug 09, 2013 | 66.31 | 66.64 | 66.03 | 66.38 | 1,773,283 | -0.03(-0.04%) |
Aug 08, 2013 | 66.79 | 66.80 | 65.91 | 66.41 | 2,017,686 | -0.26(-0.39%) |
Aug 07, 2013 | 66.92 | 67.07 | 66.44 | 66.67 | 1,702,633 | -0.53(-0.78%) |
Aug 06, 2013 | 66.87 | 67.32 | 66.78 | 67.19 | 1,743,793 | +0.28(+0.42%) |
Aug 05, 2013 | 66.88 | 67.16 | 66.71 | 66.91 | 1,825,242 | -0.20(-0.29%) |
Aug 02, 2013 | 66.47 | 67.13 | 66.13 | 67.11 | 2,687,207 | +0.55(+0.83%) |
Aug 01, 2013 | 66.99 | 67.36 | 66.19 | 66.55 | 2,701,139 | -0.01(-0.01%) |
Jul 31, 2013 | 65.96 | 66.88 | 65.96 | 66.56 | 2,878,844 | +0.57(+0.86%) |
Jul 30, 2013 | 66.39 | 66.68 | 65.82 | 66.00 | 1,642,682 | -0.12(-0.18%) |
Jul 29, 2013 | 66.15 | 66.49 | 65.96 | 66.12 | 1,388,001 | -0.17(-0.25%) |
Jul 26, 2013 | 66.25 | 66.42 | 65.64 | 66.28 | 1,972,539 | -0.05(-0.08%) |
Jul 25, 2013 | 65.90 | 66.55 | 65.77 | 66.34 | 1,776,251 | +0.42(+0.63%) |
Jul 24, 2013 | 66.14 | 66.22 | 65.80 | 65.92 | 2,384,551 | -0.24(-0.36%) |
Jul 23, 2013 | 65.81 | 66.27 | 65.07 | 66.16 | 3,490,947 | +0.35(+0.53%) |
Jul 22, 2013 | 65.69 | 66.64 | 64.77 | 65.81 | 4,809,188 | -1.22(-1.82%) |
Jul 19, 2013 | 66.66 | 67.03 | 66.13 | 67.03 | 4,337,424 | +0.39(+0.59%) |
Jul 18, 2013 | 67.20 | 67.38 | 66.55 | 66.64 | 3,328,545 | -0.51(-0.76%) |
Jul 17, 2013 | 67.82 | 67.91 | 67.05 | 67.15 | 1,769,132 | -0.35(-0.52%) |
Jul 16, 2013 | 67.30 | 67.55 | 67.05 | 67.50 | 3,205,132 | +0.05(+0.07%) |
Jul 15, 2013 | 67.30 | 67.51 | 66.74 | 67.45 | 2,057,850 | +0.16(+0.24%) |
Jul 12, 2013 | 66.98 | 67.32 | 66.86 | 67.29 | 1,705,348 | +0.15(+0.23%) |
Jul 11, 2013 | 67.02 | 67.27 | 66.64 | 67.13 | 2,573,115 | +0.71(+1.08%) |
Jul 10, 2013 | 66.51 | 66.68 | 66.02 | 66.42 | 2,746,738 | +0.04(+0.06%) |
Jul 09, 2013 | 66.49 | 66.75 | 66.24 | 66.38 | 1,688,505 | +0.31(+0.47%) |
Jul 08, 2013 | 65.97 | 66.42 | 65.71 | 66.07 | 2,294,184 | +0.46(+0.70%) |
Jul 05, 2013 | 65.64 | 65.74 | 64.74 | 65.61 | 1,379,873 | +0.24(+0.37%) |
Jul 03, 2013 | 65.24 | 65.62 | 64.69 | 65.37 | 1,396,016 | -0.01(-0.01%) |
Jul 02, 2013 | 65.60 | 65.96 | 65.11 | 65.38 | 1,860,010 | -0.09(-0.13%) |