Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 64.96 | 65.73 | 64.94 | 65.18 | 942,432 | -0.20(-0.30%) |
Sep 26, 2013 | 65.72 | 65.79 | 65.11 | 65.38 | 1,077,446 | -0.28(-0.42%) |
Sep 25, 2013 | 65.50 | 66.01 | 65.29 | 65.66 | 1,569,332 | +0.09(+0.14%) |
Sep 24, 2013 | 64.45 | 66.37 | 64.45 | 65.57 | 2,242,689 | +1.02(+1.57%) |
Sep 23, 2013 | 65.23 | 65.35 | 64.15 | 64.55 | 1,121,833 | -0.71(-1.08%) |
Sep 20, 2013 | 65.05 | 65.79 | 65.00 | 65.26 | 3,933,896 | +0.09(+0.14%) |
Sep 19, 2013 | 65.24 | 65.63 | 65.10 | 65.17 | 1,535,494 | +0.29(+0.45%) |
Sep 18, 2013 | 64.45 | 65.32 | 63.82 | 64.88 | 1,500,232 | +0.39(+0.60%) |
Sep 17, 2013 | 64.21 | 64.58 | 63.95 | 64.49 | 963,348 | +0.20(+0.31%) |
Sep 16, 2013 | 64.50 | 64.35 | 63.84 | 64.29 | 1,574,700 | +0.97(+1.53%) |
Sep 13, 2013 | 63.14 | 63.48 | 63.06 | 63.33 | 823,292 | +0.34(+0.54%) |
Sep 12, 2013 | 63.61 | 64.12 | 62.98 | 62.99 | 1,559,171 | -0.65(-1.02%) |
Sep 11, 2013 | 64.66 | 64.66 | 63.27 | 63.63 | 1,996,039 | -0.94(-1.45%) |
Sep 10, 2013 | 62.73 | 64.62 | 62.72 | 64.57 | 2,513,674 | +2.44(+3.93%) |
Sep 09, 2013 | 61.77 | 62.38 | 61.53 | 62.13 | 1,501,913 | +0.59(+0.96%) |
Sep 06, 2013 | 61.56 | 62.26 | 60.74 | 61.54 | 1,598,324 | +0.13(+0.21%) |
Sep 05, 2013 | 61.40 | 61.77 | 61.06 | 61.41 | 1,749,135 | +0.08(+0.13%) |
Sep 04, 2013 | 60.28 | 61.34 | 60.16 | 61.33 | 1,873,479 | +1.03(+1.70%) |
Sep 03, 2013 | 59.84 | 60.58 | 59.84 | 60.31 | 2,758,041 | +1.38(+2.35%) |
Aug 30, 2013 | 59.55 | 59.55 | 58.70 | 58.92 | 1,024,754 | -0.45(-0.76%) |
Aug 29, 2013 | 58.75 | 59.73 | 58.74 | 59.37 | 941,111 | +0.37(+0.62%) |
Aug 28, 2013 | 59.14 | 59.36 | 58.94 | 59.00 | 1,071,248 | -0.08(-0.13%) |
Aug 27, 2013 | 60.28 | 60.29 | 59.08 | 59.08 | 1,624,151 | -1.98(-3.25%) |
Aug 26, 2013 | 61.25 | 61.80 | 60.91 | 61.06 | 1,473,020 | -0.19(-0.31%) |
Aug 23, 2013 | 61.29 | 61.57 | 60.85 | 61.25 | 1,133,866 | +0.16(+0.26%) |
Aug 22, 2013 | 60.31 | 61.40 | 60.17 | 61.09 | 1,154,533 | +1.08(+1.79%) |
Aug 21, 2013 | 59.75 | 60.65 | 59.65 | 60.02 | 2,037,613 | +0.08(+0.13%) |
Aug 20, 2013 | 60.11 | 60.22 | 59.67 | 59.94 | 1,608,378 | -0.08(-0.13%) |
Aug 19, 2013 | 60.49 | 60.79 | 59.96 | 60.02 | 1,805,577 | -0.69(-1.13%) |
Aug 16, 2013 | 59.87 | 61.11 | 59.87 | 60.71 | 1,563,427 | +0.69(+1.15%) |
Aug 15, 2013 | 61.12 | 61.12 | 59.95 | 60.02 | 1,306,171 | -1.72(-2.79%) |
Aug 14, 2013 | 61.67 | 61.97 | 61.43 | 61.74 | 1,248,122 | -0.05(-0.08%) |
Aug 13, 2013 | 61.17 | 61.86 | 60.79 | 61.79 | 1,472,431 | +0.65(+1.06%) |
Aug 12, 2013 | 60.53 | 61.45 | 60.32 | 61.14 | 1,518,143 | +0.36(+0.59%) |
Aug 09, 2013 | 61.01 | 61.14 | 60.55 | 60.79 | 2,012,557 | -0.57(-0.93%) |
Aug 08, 2013 | 61.43 | 61.53 | 61.13 | 61.35 | 1,425,111 | +0.27(+0.44%) |
Aug 07, 2013 | 60.56 | 61.32 | 60.46 | 61.08 | 1,849,770 | +0.43(+0.71%) |
Aug 06, 2013 | 61.77 | 61.77 | 60.45 | 60.66 | 1,840,963 | -1.33(-2.14%) |
Aug 05, 2013 | 62.01 | 62.32 | 61.57 | 61.98 | 1,233,689 | -0.30(-0.48%) |
Aug 02, 2013 | 61.48 | 62.33 | 61.11 | 62.28 | 2,047,470 | +0.40(+0.64%) |
Aug 01, 2013 | 61.55 | 62.05 | 61.49 | 61.88 | 1,891,339 | +1.06(+1.74%) |
Jul 31, 2013 | 61.04 | 61.55 | 60.78 | 60.82 | 1,280,691 | -0.05(-0.08%) |
Jul 30, 2013 | 61.23 | 61.50 | 60.75 | 60.87 | 1,036,673 | +0.11(+0.18%) |
Jul 29, 2013 | 60.73 | 61.12 | 60.64 | 60.77 | 913,083 | -0.16(-0.26%) |
Jul 26, 2013 | 60.48 | 60.95 | 60.22 | 60.92 | 1,607,586 | -0.01(-0.02%) |
Jul 25, 2013 | 60.11 | 61.10 | 60.05 | 60.93 | 1,814,770 | +0.61(+1.01%) |
Jul 24, 2013 | 61.21 | 61.53 | 60.27 | 60.33 | 2,854,509 | -0.47(-0.77%) |
Jul 23, 2013 | 61.74 | 62.02 | 60.49 | 60.80 | 2,638,605 | -0.67(-1.09%) |
Jul 22, 2013 | 61.41 | 62.72 | 61.27 | 61.46 | 3,171,623 | -1.26(-2.00%) |
Jul 19, 2013 | 61.69 | 63.10 | 60.42 | 62.72 | 3,704,190 | +3.02(+5.06%) |
Jul 18, 2013 | 58.75 | 59.94 | 58.66 | 59.70 | 1,839,360 | +1.23(+2.10%) |
Jul 17, 2013 | 58.19 | 58.78 | 58.19 | 58.47 | 1,136,867 | +0.52(+0.89%) |
Jul 16, 2013 | 59.00 | 59.11 | 57.78 | 57.96 | 2,050,578 | -1.16(-1.96%) |
Jul 15, 2013 | 59.22 | 59.36 | 58.69 | 59.11 | 1,318,065 | +0.24(+0.41%) |
Jul 12, 2013 | 58.84 | 59.19 | 58.67 | 58.87 | 1,286,891 | +0.07(+0.12%) |
Jul 11, 2013 | 58.72 | 59.27 | 58.63 | 58.80 | 1,880,978 | +1.03(+1.78%) |
Jul 10, 2013 | 57.77 | 58.19 | 57.50 | 57.78 | 989,655 | -0.04(-0.07%) |
Jul 09, 2013 | 57.46 | 58.16 | 57.02 | 57.82 | 996,035 | +0.80(+1.40%) |
Jul 08, 2013 | 57.73 | 57.85 | 56.97 | 57.02 | 1,757,626 | -0.52(-0.90%) |
Jul 05, 2013 | 56.53 | 57.72 | 56.41 | 57.54 | 1,976,702 | +1.77(+3.18%) |
Jul 03, 2013 | 55.12 | 56.00 | 55.12 | 55.76 | 638,549 | +0.28(+0.50%) |
Jul 02, 2013 | 55.91 | 56.12 | 55.31 | 55.48 | 2,283,531 | -0.54(-0.96%) |