Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 69.48 | 69.97 | 69.31 | 69.79 | 1,656,711 | -0.32(-0.46%) |
Sep 27, 2013 | 69.96 | 70.33 | 69.83 | 70.12 | 4,827,920 | -0.21(-0.30%) |
Sep 26, 2013 | 70.04 | 70.45 | 69.95 | 70.33 | 4,199,803 | +0.49(+0.70%) |
Sep 25, 2013 | 70.20 | 70.24 | 69.78 | 69.84 | 4,420,325 | -0.31(-0.45%) |
Sep 24, 2013 | 70.22 | 70.52 | 69.92 | 70.15 | 1,886,515 | -0.07(-0.10%) |
Sep 23, 2013 | 70.47 | 70.59 | 69.99 | 70.22 | 1,955,161 | -0.30(-0.43%) |
Sep 20, 2013 | 71.16 | 71.16 | 70.49 | 70.52 | 1,431,270 | -0.49(-0.69%) |
Sep 19, 2013 | 71.15 | 71.27 | 70.92 | 71.01 | 2,098,534 | +0.06(+0.09%) |
Sep 18, 2013 | 70.06 | 71.07 | 69.93 | 70.95 | 2,223,241 | +0.85(+1.22%) |
Sep 17, 2013 | 69.76 | 70.14 | 69.76 | 70.09 | 851,987 | +0.39(+0.56%) |
Sep 16, 2013 | 70.13 | 70.01 | 69.61 | 69.70 | 1,152,450 | +0.30(+0.44%) |
Sep 13, 2013 | 69.37 | 69.42 | 69.07 | 69.40 | 3,368,095 | +0.14(+0.21%) |
Sep 12, 2013 | 69.29 | 69.48 | 69.15 | 69.26 | 4,211,258 | -0.09(-0.13%) |
Sep 11, 2013 | 69.04 | 69.35 | 68.87 | 69.35 | 924,542 | +0.21(+0.31%) |
Sep 10, 2013 | 69.01 | 69.13 | 68.85 | 69.13 | 1,392,794 | +0.52(+0.75%) |
Sep 09, 2013 | 68.07 | 68.65 | 68.07 | 68.62 | 3,118,814 | +0.80(+1.18%) |
Sep 06, 2013 | 67.97 | 68.24 | 67.22 | 67.82 | 4,134,500 | -0.02(-0.03%) |
Sep 05, 2013 | 67.71 | 67.97 | 67.68 | 67.84 | 3,156,540 | +0.16(+0.24%) |
Sep 04, 2013 | 67.20 | 67.77 | 67.04 | 67.68 | 892,163 | +0.50(+0.74%) |
Sep 03, 2013 | 67.44 | 67.59 | 66.81 | 67.18 | 1,980,098 | +0.35(+0.52%) |
Aug 30, 2013 | 67.23 | 67.23 | 66.63 | 66.83 | 2,536,586 | -0.27(-0.40%) |
Aug 29, 2013 | 66.71 | 67.41 | 66.65 | 67.10 | 1,501,287 | +0.31(+0.47%) |
Aug 28, 2013 | 66.55 | 67.00 | 66.51 | 66.79 | 2,534,119 | +0.16(+0.23%) |
Aug 27, 2013 | 67.09 | 67.30 | 66.52 | 66.63 | 3,581,882 | -1.13(-1.66%) |
Aug 26, 2013 | 67.92 | 68.23 | 67.67 | 67.76 | 1,054,067 | -0.07(-0.10%) |
Aug 23, 2013 | 67.77 | 67.89 | 67.46 | 67.83 | 1,176,554 | +0.34(+0.50%) |
Aug 22, 2013 | 67.05 | 67.60 | 67.05 | 67.49 | 2,176,366 | +0.62(+0.93%) |
Aug 21, 2013 | 67.04 | 67.45 | 66.72 | 66.87 | 1,463,210 | -0.31(-0.46%) |
Aug 20, 2013 | 67.01 | 67.45 | 66.92 | 67.18 | 1,842,194 | +0.34(+0.51%) |
Aug 19, 2013 | 67.04 | 67.37 | 66.84 | 66.84 | 1,079,110 | -0.23(-0.34%) |
Aug 16, 2013 | 67.12 | 67.40 | 67.02 | 67.07 | 1,486,208 | -0.15(-0.22%) |
Aug 15, 2013 | 67.87 | 67.87 | 67.13 | 67.22 | 1,191,192 | -1.06(-1.55%) |
Aug 14, 2013 | 68.66 | 68.70 | 68.26 | 68.28 | 1,012,834 | -0.43(-0.62%) |
Aug 13, 2013 | 68.70 | 68.78 | 68.18 | 68.71 | 2,770,200 | +0.17(+0.25%) |
Aug 12, 2013 | 68.18 | 68.63 | 68.18 | 68.54 | 1,087,410 | -0.04(-0.05%) |
Aug 09, 2013 | 68.72 | 68.89 | 68.35 | 68.57 | 1,142,581 | -0.19(-0.27%) |
Aug 08, 2013 | 68.80 | 68.88 | 68.40 | 68.76 | 892,527 | +0.33(+0.48%) |
Aug 07, 2013 | 68.50 | 68.56 | 68.14 | 68.43 | 953,166 | -0.27(-0.39%) |
Aug 06, 2013 | 68.99 | 68.99 | 68.50 | 68.70 | 3,000,364 | -0.36(-0.53%) |
Aug 05, 2013 | 69.06 | 69.18 | 68.96 | 69.06 | 1,670,305 | -0.06(-0.09%) |
Aug 02, 2013 | 68.92 | 69.14 | 68.74 | 69.13 | 2,025,021 | +0.24(+0.35%) |
Aug 01, 2013 | 68.51 | 69.00 | 68.43 | 68.89 | 1,064,576 | +0.86(+1.27%) |
Jul 31, 2013 | 68.21 | 68.44 | 67.93 | 68.02 | 1,688,492 | +0.01(+0.01%) |
Jul 30, 2013 | 68.02 | 68.21 | 67.80 | 68.01 | 1,749,187 | +0.17(+0.25%) |
Jul 29, 2013 | 67.87 | 68.09 | 67.67 | 67.84 | 1,554,525 | -0.20(-0.29%) |
Jul 26, 2013 | 67.69 | 68.07 | 67.42 | 68.04 | 890,023 | +0.05(+0.08%) |
Jul 25, 2013 | 67.62 | 67.99 | 67.53 | 67.99 | 1,129,659 | +0.35(+0.51%) |
Jul 24, 2013 | 68.05 | 68.12 | 67.51 | 67.64 | 1,336,674 | -0.10(-0.14%) |
Jul 23, 2013 | 68.11 | 68.22 | 67.72 | 67.74 | 1,525,411 | -0.25(-0.37%) |
Jul 22, 2013 | 67.91 | 68.07 | 67.80 | 67.99 | 1,347,157 | +0.12(+0.18%) |
Jul 19, 2013 | 67.71 | 67.86 | 67.60 | 67.86 | 1,511,894 | -0.11(-0.16%) |
Jul 18, 2013 | 67.81 | 68.20 | 67.80 | 67.97 | 934,165 | +0.16(+0.24%) |
Jul 17, 2013 | 67.87 | 67.95 | 67.70 | 67.81 | 959,715 | +0.20(+0.30%) |
Jul 16, 2013 | 67.88 | 67.94 | 67.49 | 67.60 | 1,421,059 | -0.31(-0.46%) |
Jul 15, 2013 | 67.89 | 67.96 | 67.71 | 67.92 | 1,306,905 | +0.11(+0.16%) |
Jul 12, 2013 | 67.61 | 67.84 | 67.48 | 67.81 | 667,954 | +0.18(+0.26%) |
Jul 11, 2013 | 67.42 | 67.70 | 67.33 | 67.63 | 1,495,059 | +0.94(+1.41%) |
Jul 10, 2013 | 66.44 | 66.86 | 66.44 | 66.69 | 2,187,533 | +0.15(+0.23%) |
Jul 09, 2013 | 66.43 | 66.61 | 66.12 | 66.54 | 2,252,405 | +0.42(+0.63%) |
Jul 08, 2013 | 66.13 | 66.35 | 65.98 | 66.12 | 1,396,304 | +0.30(+0.46%) |
Jul 05, 2013 | 65.60 | 65.83 | 65.11 | 65.82 | 1,777,550 | +0.66(+1.01%) |
Jul 03, 2013 | 64.64 | 65.36 | 64.64 | 65.16 | 617,512 | +0.26(+0.40%) |
Jul 02, 2013 | 65.06 | 65.44 | 64.70 | 64.90 | 2,089,044 | -0.19(-0.30%) |