Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.92 | 62.58 | 61.83 | 62.26 | 7,211,238 | -0.30(-0.48%) |
Sep 27, 2013 | 62.42 | 62.65 | 62.24 | 62.56 | 4,052,647 | -0.30(-0.48%) |
Sep 26, 2013 | 63.15 | 63.34 | 62.63 | 62.86 | 4,652,789 | -0.22(-0.36%) |
Sep 25, 2013 | 63.56 | 63.86 | 63.03 | 63.08 | 5,118,982 | -0.46(-0.72%) |
Sep 24, 2013 | 63.55 | 63.78 | 63.10 | 63.53 | 4,907,335 | +0.06(+0.09%) |
Sep 23, 2013 | 63.45 | 63.74 | 62.99 | 63.47 | 7,864,537 | +0.21(+0.33%) |
Sep 20, 2013 | 65.40 | 65.43 | 63.27 | 63.27 | 18,012,748 | -2.24(-3.42%) |
Sep 19, 2013 | 65.72 | 65.88 | 65.18 | 65.51 | 6,367,612 | -0.07(-0.10%) |
Sep 18, 2013 | 64.43 | 65.70 | 64.35 | 65.57 | 7,427,907 | +0.57(+0.88%) |
Sep 17, 2013 | 65.21 | 65.28 | 64.70 | 65.00 | 4,566,016 | -0.08(-0.13%) |
Sep 16, 2013 | 65.69 | 65.80 | 64.97 | 65.08 | 6,522,400 | +0.13(+0.20%) |
Sep 13, 2013 | 65.02 | 65.09 | 64.48 | 64.95 | 4,388,463 | +0.13(+0.20%) |
Sep 12, 2013 | 64.90 | 65.11 | 64.66 | 64.83 | 5,328,969 | -0.22(-0.33%) |
Sep 11, 2013 | 64.57 | 65.04 | 64.39 | 65.04 | 5,849,287 | +0.39(+0.60%) |
Sep 10, 2013 | 64.80 | 64.86 | 64.33 | 64.65 | 8,430,992 | +0.76(+1.19%) |
Sep 09, 2013 | 62.74 | 64.22 | 62.72 | 63.89 | 8,919,173 | +1.64(+2.64%) |
Sep 06, 2013 | 62.12 | 62.87 | 61.52 | 62.25 | 7,456,798 | +0.33(+0.53%) |
Sep 05, 2013 | 62.24 | 62.35 | 61.74 | 61.92 | 4,943,011 | -0.44(-0.71%) |
Sep 04, 2013 | 61.77 | 62.51 | 61.44 | 62.36 | 5,930,760 | +0.77(+1.25%) |
Sep 03, 2013 | 62.07 | 62.36 | 61.00 | 61.59 | 8,936,082 | -0.02(-0.04%) |
Aug 30, 2013 | 61.65 | 61.78 | 61.37 | 61.62 | 5,928,833 | +0.01(+0.01%) |
Aug 29, 2013 | 61.59 | 62.00 | 61.23 | 61.61 | 4,903,191 | +0.06(+0.10%) |
Aug 28, 2013 | 61.07 | 61.71 | 60.81 | 61.55 | 8,466,869 | -0.19(-0.30%) |
Aug 27, 2013 | 61.87 | 62.36 | 61.57 | 61.74 | 6,925,387 | -0.64(-1.03%) |
Aug 26, 2013 | 62.69 | 63.29 | 62.35 | 62.38 | 5,519,080 | -0.25(-0.39%) |
Aug 23, 2013 | 62.99 | 63.00 | 62.26 | 62.62 | 6,011,079 | -0.21(-0.33%) |
Aug 22, 2013 | 62.19 | 63.07 | 62.00 | 62.83 | 6,344,552 | +0.92(+1.48%) |
Aug 21, 2013 | 62.35 | 62.59 | 61.83 | 61.91 | 7,021,248 | -0.69(-1.10%) |
Aug 20, 2013 | 62.56 | 63.05 | 62.16 | 62.60 | 6,282,104 | -0.25(-0.40%) |
Aug 19, 2013 | 63.56 | 63.82 | 62.67 | 62.86 | 5,037,383 | -0.72(-1.13%) |
Aug 16, 2013 | 64.09 | 64.50 | 63.56 | 63.57 | 6,305,435 | -0.52(-0.82%) |
Aug 15, 2013 | 63.42 | 64.59 | 63.36 | 64.09 | 6,814,416 | +0.03(+0.05%) |
Aug 14, 2013 | 64.84 | 64.95 | 63.98 | 64.06 | 5,970,586 | -0.56(-0.87%) |
Aug 13, 2013 | 64.66 | 65.27 | 64.53 | 64.62 | 8,983,986 | +0.19(+0.29%) |
Aug 12, 2013 | 62.85 | 64.53 | 62.75 | 64.44 | 11,528,500 | +1.35(+2.14%) |
Aug 09, 2013 | 62.56 | 63.30 | 62.33 | 63.09 | 7,339,089 | +0.41(+0.66%) |
Aug 08, 2013 | 61.92 | 63.15 | 61.90 | 62.68 | 8,572,953 | +1.14(+1.86%) |
Aug 07, 2013 | 61.50 | 61.79 | 61.06 | 61.53 | 5,382,600 | -0.07(-0.12%) |
Aug 06, 2013 | 62.19 | 62.20 | 61.33 | 61.61 | 9,607,146 | -0.77(-1.23%) |
Aug 05, 2013 | 62.79 | 62.92 | 62.33 | 62.38 | 5,034,742 | -0.55(-0.88%) |
Aug 02, 2013 | 62.92 | 63.21 | 62.33 | 62.93 | 6,516,692 | -0.10(-0.17%) |
Aug 01, 2013 | 62.42 | 63.31 | 62.05 | 63.03 | 8,805,151 | +1.14(+1.85%) |
Jul 31, 2013 | 62.39 | 62.63 | 61.84 | 61.89 | 9,394,354 | -0.21(-0.34%) |
Jul 30, 2013 | 62.31 | 62.52 | 61.71 | 62.10 | 7,054,253 | +0.13(+0.20%) |
Jul 29, 2013 | 61.53 | 62.22 | 61.21 | 61.97 | 12,148,416 | +0.72(+1.17%) |
Jul 26, 2013 | 61.12 | 61.27 | 60.79 | 61.26 | 7,674,932 | -0.06(-0.10%) |
Jul 25, 2013 | 61.25 | 61.65 | 60.73 | 61.32 | 13,317,256 | -0.97(-1.56%) |
Jul 24, 2013 | 63.14 | 63.66 | 61.69 | 62.29 | 22,239,648 | -1.55(-2.43%) |
Jul 23, 2013 | 63.82 | 64.48 | 63.54 | 63.84 | 9,231,417 | -0.36(-0.56%) |
Jul 22, 2013 | 63.99 | 64.61 | 63.90 | 64.20 | 6,479,231 | +0.26(+0.41%) |
Jul 19, 2013 | 63.79 | 64.11 | 63.56 | 63.94 | 6,813,499 | -0.05(-0.08%) |
Jul 18, 2013 | 64.11 | 64.65 | 63.77 | 63.99 | 9,439,127 | -0.19(-0.29%) |
Jul 17, 2013 | 65.57 | 65.98 | 63.66 | 64.18 | 20,338,788 | -1.18(-1.81%) |
Jul 16, 2013 | 64.79 | 65.63 | 64.81 | 65.36 | 7,328,076 | +0.57(+0.88%) |
Jul 15, 2013 | 64.67 | 65.26 | 64.64 | 64.79 | 5,615,555 | +0.17(+0.26%) |
Jul 12, 2013 | 64.22 | 64.70 | 64.15 | 64.62 | 6,580,203 | +0.35(+0.54%) |
Jul 11, 2013 | 64.09 | 64.41 | 63.83 | 64.27 | 7,330,878 | +1.29(+2.05%) |
Jul 10, 2013 | 63.32 | 63.58 | 62.86 | 62.98 | 5,730,819 | -0.27(-0.43%) |
Jul 09, 2013 | 62.32 | 63.94 | 62.20 | 63.26 | 10,635,254 | +1.58(+2.56%) |
Jul 08, 2013 | 61.09 | 61.68 | 60.97 | 61.68 | 6,583,424 | +0.79(+1.29%) |
Jul 05, 2013 | 61.18 | 61.26 | 60.34 | 60.89 | 6,508,426 | +0.22(+0.35%) |
Jul 03, 2013 | 60.90 | 61.16 | 60.46 | 60.68 | 3,950,774 | -0.47(-0.76%) |
Jul 02, 2013 | 61.36 | 61.97 | 60.82 | 61.14 | 4,937,396 | -0.18(-0.29%) |