Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.95 | 62.58 | 61.60 | 61.71 | 1,863,856 | -0.46(-0.74%) |
Sep 27, 2013 | 62.23 | 62.34 | 61.82 | 62.17 | 1,020,837 | -0.28(-0.45%) |
Sep 26, 2013 | 62.81 | 63.17 | 62.24 | 62.45 | 1,179,291 | -0.35(-0.56%) |
Sep 25, 2013 | 63.18 | 63.48 | 62.59 | 62.80 | 1,505,392 | -0.33(-0.52%) |
Sep 24, 2013 | 62.54 | 63.48 | 62.30 | 63.13 | 1,797,527 | +0.66(+1.06%) |
Sep 23, 2013 | 63.25 | 63.27 | 62.46 | 62.47 | 1,355,897 | -0.87(-1.38%) |
Sep 20, 2013 | 64.05 | 64.17 | 63.28 | 63.34 | 4,248,792 | -0.60(-0.94%) |
Sep 19, 2013 | 63.70 | 63.99 | 63.08 | 63.94 | 1,759,371 | +0.23(+0.36%) |
Sep 18, 2013 | 62.95 | 63.76 | 62.17 | 63.71 | 1,505,948 | +0.74(+1.18%) |
Sep 17, 2013 | 62.64 | 63.14 | 62.63 | 62.97 | 1,275,713 | +0.19(+0.31%) |
Sep 16, 2013 | 63.19 | 63.19 | 62.46 | 62.78 | 1,419,507 | +0.27(+0.44%) |
Sep 13, 2013 | 62.41 | 62.72 | 62.08 | 62.50 | 1,396,968 | +0.41(+0.67%) |
Sep 12, 2013 | 61.64 | 62.31 | 61.39 | 62.09 | 1,572,782 | +0.56(+0.92%) |
Sep 11, 2013 | 60.77 | 61.53 | 60.64 | 61.52 | 1,586,869 | +0.64(+1.04%) |
Sep 10, 2013 | 61.39 | 61.46 | 60.55 | 60.89 | 1,785,008 | -0.46(-0.75%) |
Sep 09, 2013 | 60.46 | 61.36 | 60.46 | 61.35 | 2,066,000 | +1.69(+2.83%) |
Sep 06, 2013 | 59.58 | 60.09 | 58.89 | 59.66 | 1,568,801 | +0.19(+0.31%) |
Sep 05, 2013 | 59.52 | 59.97 | 59.29 | 59.48 | 1,313,243 | +0.05(+0.09%) |
Sep 04, 2013 | 58.58 | 59.59 | 58.28 | 59.42 | 1,884,209 | +0.93(+1.58%) |
Sep 03, 2013 | 58.32 | 59.24 | 58.28 | 58.50 | 1,936,209 | +0.79(+1.38%) |
Aug 30, 2013 | 57.83 | 57.93 | 57.38 | 57.70 | 946,419 | -0.01(-0.02%) |
Aug 29, 2013 | 57.15 | 58.14 | 56.90 | 57.71 | 1,668,667 | -0.01(-0.02%) |
Aug 28, 2013 | 57.63 | 57.92 | 57.06 | 57.72 | 2,100,539 | -0.07(-0.12%) |
Aug 27, 2013 | 58.58 | 58.58 | 57.71 | 57.79 | 1,965,827 | -1.44(-2.42%) |
Aug 26, 2013 | 59.98 | 60.36 | 59.22 | 59.23 | 1,679,604 | -0.77(-1.29%) |
Aug 23, 2013 | 59.18 | 60.10 | 58.98 | 60.00 | 1,951,665 | +0.77(+1.31%) |
Aug 22, 2013 | 58.35 | 59.32 | 58.32 | 59.23 | 1,385,192 | +0.84(+1.43%) |
Aug 21, 2013 | 58.89 | 59.01 | 58.31 | 58.39 | 1,881,662 | -0.48(-0.81%) |
Aug 20, 2013 | 58.71 | 59.57 | 58.41 | 58.86 | 3,651,934 | +0.10(+0.16%) |
Aug 19, 2013 | 59.08 | 59.20 | 58.37 | 58.77 | 2,293,528 | -0.44(-0.74%) |
Aug 16, 2013 | 59.14 | 59.61 | 58.90 | 59.21 | 2,265,109 | -0.10(-0.16%) |
Aug 15, 2013 | 58.89 | 60.59 | 58.71 | 59.30 | 7,030,048 | +1.96(+3.42%) |
Aug 14, 2013 | 58.29 | 58.47 | 57.17 | 57.34 | 3,308,443 | -1.16(-1.99%) |
Aug 13, 2013 | 58.54 | 58.66 | 58.02 | 58.50 | 1,886,929 | -0.11(-0.20%) |
Aug 12, 2013 | 58.56 | 58.93 | 58.27 | 58.62 | 1,741,346 | -0.01(-0.02%) |
Aug 09, 2013 | 58.09 | 58.95 | 57.69 | 58.63 | 1,734,814 | +0.52(+0.89%) |
Aug 08, 2013 | 58.76 | 58.95 | 57.98 | 58.11 | 2,171,963 | -0.56(-0.96%) |
Aug 07, 2013 | 59.09 | 59.37 | 58.33 | 58.67 | 1,960,035 | -0.70(-1.17%) |
Aug 06, 2013 | 59.15 | 59.45 | 58.86 | 59.37 | 1,900,177 | +0.13(+0.22%) |
Aug 05, 2013 | 58.68 | 59.30 | 58.66 | 59.23 | 1,646,706 | +0.34(+0.58%) |
Aug 02, 2013 | 58.57 | 59.00 | 58.51 | 58.89 | 1,663,166 | +0.09(+0.15%) |
Aug 01, 2013 | 58.22 | 59.00 | 58.03 | 58.80 | 2,461,921 | +1.00(+1.74%) |
Jul 31, 2013 | 58.09 | 58.32 | 57.75 | 57.80 | 2,219,815 | +0.04(+0.08%) |
Jul 30, 2013 | 58.42 | 58.75 | 57.54 | 57.75 | 2,147,151 | -0.35(-0.61%) |
Jul 29, 2013 | 58.21 | 58.84 | 57.83 | 58.11 | 1,446,118 | -0.18(-0.30%) |
Jul 26, 2013 | 57.28 | 58.46 | 57.28 | 58.28 | 2,628,425 | +0.80(+1.39%) |
Jul 25, 2013 | 56.89 | 57.88 | 56.73 | 57.48 | 4,164,943 | +0.51(+0.90%) |
Jul 24, 2013 | 57.31 | 57.42 | 56.72 | 56.97 | 2,754,554 | -0.21(-0.37%) |
Jul 23, 2013 | 58.57 | 58.64 | 57.14 | 57.18 | 5,003,272 | -1.51(-2.58%) |
Jul 22, 2013 | 59.59 | 59.97 | 58.66 | 58.70 | 1,482,149 | -0.79(-1.33%) |
Jul 19, 2013 | 58.89 | 60.43 | 58.77 | 59.49 | 3,026,906 | +0.73(+1.24%) |
Jul 18, 2013 | 58.42 | 59.12 | 58.42 | 58.76 | 1,587,704 | +0.33(+0.57%) |
Jul 17, 2013 | 58.90 | 59.15 | 58.36 | 58.42 | 1,258,600 | -0.37(-0.63%) |
Jul 16, 2013 | 59.34 | 59.50 | 58.49 | 58.79 | 1,650,942 | -0.58(-0.98%) |
Jul 15, 2013 | 60.18 | 60.38 | 58.96 | 59.37 | 1,841,116 | -0.90(-1.49%) |
Jul 12, 2013 | 60.04 | 60.43 | 59.91 | 60.27 | 1,322,296 | +0.35(+0.59%) |
Jul 11, 2013 | 59.94 | 60.18 | 59.59 | 59.92 | 1,406,388 | +0.91(+1.54%) |
Jul 10, 2013 | 58.65 | 59.47 | 58.63 | 59.01 | 1,607,185 | +0.39(+0.66%) |
Jul 09, 2013 | 59.53 | 59.80 | 58.13 | 58.63 | 3,014,400 | -1.17(-1.96%) |
Jul 08, 2013 | 60.00 | 60.55 | 59.67 | 59.80 | 1,214,193 | -0.01(-0.01%) |
Jul 05, 2013 | 59.82 | 60.14 | 59.33 | 59.81 | 978,822 | +0.60(+1.01%) |
Jul 03, 2013 | 59.27 | 59.44 | 58.84 | 59.21 | 690,096 | -0.18(-0.30%) |
Jul 02, 2013 | 58.84 | 59.90 | 58.81 | 59.38 | 1,160,499 | +0.45(+0.76%) |