Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 66.67 | 67.26 | 66.09 | 66.99 | 2,274,632 | +0.50(+0.75%) |
Sep 26, 2013 | 66.58 | 67.18 | 66.33 | 66.49 | 2,377,222 | +0.13(+0.20%) |
Sep 25, 2013 | 66.95 | 67.13 | 66.20 | 66.36 | 1,893,005 | -0.42(-0.63%) |
Sep 24, 2013 | 67.34 | 67.66 | 66.73 | 66.78 | 1,891,943 | -0.40(-0.60%) |
Sep 23, 2013 | 67.46 | 67.72 | 66.70 | 67.18 | 1,693,846 | -0.46(-0.68%) |
Sep 20, 2013 | 68.81 | 68.81 | 67.49 | 67.64 | 2,543,769 | -1.17(-1.70%) |
Sep 19, 2013 | 69.50 | 69.78 | 68.77 | 68.81 | 1,525,974 | -0.69(-0.99%) |
Sep 18, 2013 | 68.60 | 69.99 | 68.21 | 69.50 | 2,075,663 | +0.95(+1.39%) |
Sep 17, 2013 | 68.44 | 68.92 | 68.40 | 68.55 | 1,126,688 | -0.02(-0.03%) |
Sep 16, 2013 | 69.01 | 68.90 | 68.46 | 68.57 | 1,130,580 | +0.49(+0.72%) |
Sep 13, 2013 | 68.29 | 68.45 | 67.93 | 68.08 | 1,011,079 | -0.15(-0.22%) |
Sep 12, 2013 | 68.64 | 68.80 | 67.98 | 68.23 | 1,171,877 | -0.53(-0.77%) |
Sep 11, 2013 | 68.00 | 68.89 | 67.86 | 68.76 | 1,335,649 | +0.93(+1.37%) |
Sep 10, 2013 | 66.96 | 68.28 | 66.81 | 67.83 | 1,733,645 | +1.20(+1.80%) |
Sep 09, 2013 | 65.88 | 66.90 | 65.88 | 66.63 | 1,106,075 | +0.89(+1.35%) |
Sep 06, 2013 | 66.02 | 66.16 | 65.00 | 65.74 | 1,716,772 | -0.15(-0.23%) |
Sep 05, 2013 | 65.63 | 66.32 | 65.63 | 65.89 | 1,662,237 | +0.26(+0.40%) |
Sep 04, 2013 | 64.13 | 65.87 | 63.85 | 65.63 | 1,583,921 | +1.41(+2.20%) |
Sep 03, 2013 | 64.82 | 64.90 | 63.96 | 64.22 | 996,403 | +0.28(+0.44%) |
Aug 30, 2013 | 63.94 | 64.52 | 63.74 | 63.94 | 1,155,703 | -0.03(-0.05%) |
Aug 29, 2013 | 62.93 | 64.43 | 62.87 | 63.97 | 1,518,789 | +0.76(+1.20%) |
Aug 28, 2013 | 62.71 | 63.71 | 62.40 | 63.21 | 2,060,785 | +0.11(+0.17%) |
Aug 27, 2013 | 64.37 | 64.57 | 62.99 | 63.10 | 2,365,903 | -2.35(-3.59%) |
Aug 26, 2013 | 65.66 | 66.37 | 65.40 | 65.45 | 722,164 | -0.22(-0.34%) |
Aug 23, 2013 | 65.90 | 66.24 | 65.50 | 65.67 | 650,427 | -0.12(-0.18%) |
Aug 22, 2013 | 64.67 | 66.25 | 64.55 | 65.79 | 758,736 | +1.26(+1.95%) |
Aug 21, 2013 | 64.30 | 65.03 | 63.93 | 64.53 | 1,196,569 | +0.07(+0.11%) |
Aug 20, 2013 | 64.01 | 65.03 | 63.96 | 64.46 | 992,852 | +0.48(+0.75%) |
Aug 19, 2013 | 64.42 | 64.92 | 63.97 | 63.98 | 1,305,822 | -0.48(-0.74%) |
Aug 16, 2013 | 65.00 | 65.58 | 64.45 | 64.46 | 1,550,261 | -0.74(-1.13%) |
Aug 15, 2013 | 65.95 | 65.98 | 64.77 | 65.20 | 1,092,304 | -1.15(-1.73%) |
Aug 14, 2013 | 66.04 | 66.88 | 65.81 | 66.35 | 1,336,826 | +0.36(+0.55%) |
Aug 13, 2013 | 66.11 | 66.20 | 65.14 | 65.99 | 1,503,501 | +0.07(+0.11%) |
Aug 12, 2013 | 66.19 | 66.55 | 65.61 | 65.92 | 1,172,837 | -0.73(-1.10%) |
Aug 09, 2013 | 67.45 | 67.55 | 66.49 | 66.65 | 1,752,515 | -0.97(-1.43%) |
Aug 08, 2013 | 67.40 | 67.94 | 67.16 | 67.62 | 1,078,296 | +0.42(+0.63%) |
Aug 07, 2013 | 67.90 | 68.11 | 67.19 | 67.20 | 1,245,187 | -0.91(-1.34%) |
Aug 06, 2013 | 68.40 | 69.17 | 67.99 | 68.11 | 1,979,469 | -0.26(-0.38%) |
Aug 05, 2013 | 67.95 | 68.40 | 67.93 | 68.37 | 1,040,580 | +0.14(+0.21%) |
Aug 02, 2013 | 67.86 | 68.69 | 67.66 | 68.23 | 1,608,613 | +0.18(+0.26%) |
Aug 01, 2013 | 66.78 | 68.37 | 66.71 | 68.05 | 1,749,154 | +1.90(+2.87%) |
Jul 31, 2013 | 66.70 | 67.41 | 66.09 | 66.15 | 2,148,866 | -0.19(-0.29%) |
Jul 30, 2013 | 65.93 | 66.49 | 65.81 | 66.34 | 1,638,996 | +0.87(+1.33%) |
Jul 29, 2013 | 65.88 | 66.31 | 65.31 | 65.47 | 1,344,494 | -0.47(-0.71%) |
Jul 26, 2013 | 65.90 | 66.14 | 65.16 | 65.94 | 1,236,979 | -0.30(-0.45%) |
Jul 25, 2013 | 63.24 | 66.40 | 63.18 | 66.24 | 3,483,010 | +2.92(+4.61%) |
Jul 24, 2013 | 65.20 | 65.40 | 63.01 | 63.32 | 4,204,177 | -2.54(-3.86%) |
Jul 23, 2013 | 66.17 | 66.49 | 65.74 | 65.86 | 1,405,823 | -0.24(-0.36%) |
Jul 22, 2013 | 66.00 | 66.53 | 65.85 | 66.10 | 929,760 | -0.05(-0.08%) |
Jul 19, 2013 | 66.85 | 66.85 | 66.07 | 66.15 | 1,284,785 | -0.73(-1.09%) |
Jul 18, 2013 | 66.42 | 67.42 | 66.31 | 66.88 | 1,342,013 | +0.68(+1.03%) |
Jul 17, 2013 | 66.49 | 66.75 | 66.04 | 66.20 | 1,083,173 | -0.26(-0.39%) |
Jul 16, 2013 | 66.70 | 66.87 | 66.33 | 66.46 | 1,515,983 | -0.16(-0.24%) |
Jul 15, 2013 | 66.81 | 66.90 | 66.26 | 66.62 | 1,313,639 | -0.13(-0.19%) |
Jul 12, 2013 | 67.15 | 67.30 | 66.39 | 66.75 | 1,467,965 | -0.55(-0.82%) |
Jul 11, 2013 | 67.73 | 67.99 | 67.12 | 67.30 | 1,476,518 | +0.57(+0.85%) |
Jul 10, 2013 | 66.19 | 66.84 | 65.81 | 66.73 | 1,263,628 | +0.54(+0.82%) |
Jul 09, 2013 | 65.49 | 66.56 | 65.13 | 66.19 | 1,433,446 | +1.06(+1.63%) |
Jul 08, 2013 | 65.75 | 66.23 | 64.97 | 65.13 | 1,540,590 | -0.27(-0.41%) |
Jul 05, 2013 | 63.57 | 65.55 | 63.29 | 65.40 | 1,723,295 | +2.45(+3.89%) |
Jul 03, 2013 | 62.51 | 63.21 | 61.92 | 62.95 | 981,140 | -0.04(-0.06%) |
Jul 02, 2013 | 63.33 | 63.88 | 62.56 | 62.99 | 1,552,536 | -0.78(-1.22%) |