Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 64.97 | 65.74 | 64.95 | 65.19 | 942,222 | -0.20(-0.30%) |
Sep 26, 2013 | 65.73 | 65.80 | 65.12 | 65.39 | 1,077,205 | -0.28(-0.42%) |
Sep 25, 2013 | 65.51 | 66.02 | 65.31 | 65.67 | 1,568,982 | +0.09(+0.14%) |
Sep 24, 2013 | 64.47 | 66.39 | 64.47 | 65.58 | 2,242,189 | +1.02(+1.57%) |
Sep 23, 2013 | 65.24 | 65.36 | 64.17 | 64.57 | 1,121,583 | -0.71(-1.08%) |
Sep 20, 2013 | 65.06 | 65.80 | 65.01 | 65.27 | 3,933,018 | +0.09(+0.14%) |
Sep 19, 2013 | 65.25 | 65.64 | 65.11 | 65.18 | 1,535,151 | +0.29(+0.45%) |
Sep 18, 2013 | 64.47 | 65.33 | 63.84 | 64.89 | 1,499,897 | +0.39(+0.60%) |
Sep 17, 2013 | 64.23 | 64.60 | 63.97 | 64.51 | 963,133 | +0.20(+0.31%) |
Sep 16, 2013 | 64.52 | 64.37 | 63.86 | 64.31 | 1,574,349 | +0.97(+1.53%) |
Sep 13, 2013 | 63.15 | 63.49 | 63.07 | 63.34 | 823,108 | +0.34(+0.54%) |
Sep 12, 2013 | 63.63 | 64.14 | 62.99 | 63.00 | 1,558,823 | -0.65(-1.02%) |
Sep 11, 2013 | 64.68 | 64.68 | 63.28 | 63.65 | 1,995,594 | -0.94(-1.45%) |
Sep 10, 2013 | 62.74 | 64.64 | 62.73 | 64.59 | 2,513,113 | +2.44(+3.93%) |
Sep 09, 2013 | 61.79 | 62.39 | 61.55 | 62.14 | 1,501,578 | +0.59(+0.96%) |
Sep 06, 2013 | 61.58 | 62.27 | 60.75 | 61.56 | 1,597,968 | +0.13(+0.21%) |
Sep 05, 2013 | 61.42 | 61.79 | 61.08 | 61.43 | 1,748,745 | +0.08(+0.13%) |
Sep 04, 2013 | 60.29 | 61.36 | 60.17 | 61.35 | 1,873,061 | +1.03(+1.70%) |
Sep 03, 2013 | 59.85 | 60.59 | 59.85 | 60.32 | 2,757,426 | +1.39(+2.35%) |
Aug 30, 2013 | 59.56 | 59.56 | 58.72 | 58.94 | 1,024,525 | -0.45(-0.76%) |
Aug 29, 2013 | 58.77 | 59.74 | 58.76 | 59.38 | 940,901 | +0.37(+0.62%) |
Aug 28, 2013 | 59.15 | 59.37 | 58.95 | 59.01 | 1,071,009 | -0.08(-0.14%) |
Aug 27, 2013 | 60.29 | 60.30 | 59.09 | 59.09 | 1,623,789 | -1.98(-3.25%) |
Aug 26, 2013 | 61.27 | 61.82 | 60.93 | 61.08 | 1,472,692 | -0.19(-0.31%) |
Aug 23, 2013 | 61.31 | 61.59 | 60.87 | 61.27 | 1,133,613 | +0.16(+0.26%) |
Aug 22, 2013 | 60.32 | 61.42 | 60.18 | 61.11 | 1,154,276 | +1.08(+1.79%) |
Aug 21, 2013 | 59.76 | 60.66 | 59.67 | 60.03 | 2,037,158 | +0.08(+0.13%) |
Aug 20, 2013 | 60.12 | 60.23 | 59.68 | 59.95 | 1,608,019 | -0.08(-0.13%) |
Aug 19, 2013 | 60.50 | 60.80 | 59.97 | 60.03 | 1,805,175 | -0.69(-1.13%) |
Aug 16, 2013 | 59.88 | 61.13 | 59.88 | 60.72 | 1,563,079 | +0.69(+1.15%) |
Aug 15, 2013 | 61.14 | 61.14 | 59.96 | 60.03 | 1,305,880 | -1.72(-2.79%) |
Aug 14, 2013 | 61.69 | 61.98 | 61.45 | 61.76 | 1,247,844 | -0.05(-0.08%) |
Aug 13, 2013 | 61.19 | 61.87 | 60.80 | 61.81 | 1,472,103 | +0.65(+1.06%) |
Aug 12, 2013 | 60.54 | 61.47 | 60.33 | 61.16 | 1,517,804 | +0.36(+0.59%) |
Aug 09, 2013 | 61.03 | 61.16 | 60.56 | 60.80 | 2,012,108 | -0.57(-0.93%) |
Aug 08, 2013 | 61.45 | 61.55 | 61.15 | 61.37 | 1,424,793 | +0.27(+0.44%) |
Aug 07, 2013 | 60.57 | 61.34 | 60.47 | 61.10 | 1,849,358 | +0.43(+0.71%) |
Aug 06, 2013 | 61.79 | 61.79 | 60.46 | 60.67 | 1,840,552 | -1.33(-2.14%) |
Aug 05, 2013 | 62.02 | 62.33 | 61.59 | 61.99 | 1,233,414 | -0.30(-0.48%) |
Aug 02, 2013 | 61.50 | 62.34 | 61.13 | 62.29 | 2,047,013 | +0.40(+0.64%) |
Aug 01, 2013 | 61.57 | 62.06 | 61.51 | 61.89 | 1,890,918 | +1.06(+1.74%) |
Jul 31, 2013 | 61.06 | 61.57 | 60.79 | 60.84 | 1,280,405 | -0.05(-0.08%) |
Jul 30, 2013 | 61.25 | 61.52 | 60.76 | 60.89 | 1,036,442 | +0.11(+0.18%) |
Jul 29, 2013 | 60.74 | 61.14 | 60.65 | 60.78 | 912,879 | -0.16(-0.26%) |
Jul 26, 2013 | 60.49 | 60.97 | 60.23 | 60.94 | 1,607,228 | -0.01(-0.02%) |
Jul 25, 2013 | 60.12 | 61.12 | 60.07 | 60.95 | 1,814,365 | +0.61(+1.01%) |
Jul 24, 2013 | 61.23 | 61.55 | 60.28 | 60.34 | 2,853,873 | -0.47(-0.77%) |
Jul 23, 2013 | 61.76 | 62.03 | 60.50 | 60.81 | 2,638,017 | -0.67(-1.09%) |
Jul 22, 2013 | 61.43 | 62.73 | 61.29 | 61.48 | 3,170,915 | -1.26(-2.00%) |
Jul 19, 2013 | 61.71 | 63.11 | 60.43 | 62.73 | 3,703,364 | +3.02(+5.06%) |
Jul 18, 2013 | 58.77 | 59.95 | 58.68 | 59.71 | 1,838,950 | +1.23(+2.10%) |
Jul 17, 2013 | 58.21 | 58.80 | 58.21 | 58.49 | 1,136,613 | +0.52(+0.89%) |
Jul 16, 2013 | 59.01 | 59.12 | 57.79 | 57.97 | 2,050,121 | -1.16(-1.96%) |
Jul 15, 2013 | 59.23 | 59.37 | 58.71 | 59.12 | 1,317,771 | +0.24(+0.41%) |
Jul 12, 2013 | 58.86 | 59.20 | 58.69 | 58.89 | 1,286,604 | +0.07(+0.12%) |
Jul 11, 2013 | 58.74 | 59.28 | 58.65 | 58.82 | 1,880,559 | +1.03(+1.78%) |
Jul 10, 2013 | 57.78 | 58.21 | 57.51 | 57.79 | 989,434 | -0.04(-0.07%) |
Jul 09, 2013 | 57.47 | 58.17 | 57.03 | 57.83 | 995,812 | +0.80(+1.40%) |
Jul 08, 2013 | 57.74 | 57.86 | 56.98 | 57.03 | 1,757,234 | -0.52(-0.90%) |
Jul 05, 2013 | 56.54 | 57.73 | 56.42 | 57.55 | 1,976,261 | +1.77(+3.18%) |
Jul 03, 2013 | 55.13 | 56.01 | 55.13 | 55.78 | 638,406 | +0.28(+0.50%) |
Jul 02, 2013 | 55.93 | 56.13 | 55.32 | 55.50 | 2,283,022 | -0.54(-0.96%) |