Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 67.44 | 67.52 | 67.28 | 67.36 | 807,744 | -0.44(-0.65%) |
Sep 26, 2013 | 67.66 | 67.80 | 67.50 | 67.79 | 1,445,159 | +0.11(+0.16%) |
Sep 25, 2013 | 67.87 | 67.92 | 67.52 | 67.68 | 2,013,791 | -0.07(-0.11%) |
Sep 24, 2013 | 67.68 | 67.86 | 67.54 | 67.76 | 1,590,471 | +0.01(+0.02%) |
Sep 23, 2013 | 67.87 | 67.95 | 67.70 | 67.75 | 2,326,133 | -0.11(-0.16%) |
Sep 20, 2013 | 68.09 | 68.12 | 67.78 | 67.86 | 2,202,648 | -0.11(-0.16%) |
Sep 19, 2013 | 68.39 | 68.42 | 67.90 | 67.97 | 2,831,402 | -0.33(-0.48%) |
Sep 18, 2013 | 66.75 | 68.61 | 66.74 | 68.29 | 3,510,324 | +1.58(+2.37%) |
Sep 17, 2013 | 66.47 | 66.74 | 66.33 | 66.71 | 523,797 | +0.36(+0.54%) |
Sep 16, 2013 | 66.55 | 66.74 | 66.22 | 66.36 | 1,805,413 | +0.69(+1.04%) |
Sep 13, 2013 | 65.70 | 65.87 | 65.66 | 65.67 | 685,712 | -0.10(-0.16%) |
Sep 12, 2013 | 65.66 | 65.86 | 65.66 | 65.78 | 1,064,622 | +0.35(+0.53%) |
Sep 11, 2013 | 65.18 | 65.54 | 65.18 | 65.43 | 849,670 | +0.39(+0.61%) |
Sep 10, 2013 | 65.42 | 65.43 | 64.97 | 65.04 | 1,725,769 | -0.31(-0.47%) |
Sep 09, 2013 | 65.49 | 65.68 | 65.32 | 65.34 | 2,022,339 | -0.07(-0.10%) |
Sep 06, 2013 | 65.01 | 65.42 | 64.97 | 65.41 | 1,919,843 | +0.56(+0.87%) |
Sep 05, 2013 | 64.77 | 64.90 | 64.57 | 64.85 | 855,097 | +0.09(+0.13%) |
Sep 04, 2013 | 64.81 | 65.05 | 64.76 | 64.76 | 1,274,956 | +0.01(+0.01%) |
Sep 03, 2013 | 65.06 | 65.41 | 64.73 | 64.76 | 851,920 | -0.49(-0.75%) |
Aug 30, 2013 | 65.13 | 65.24 | 65.00 | 65.24 | 428,339 | +0.08(+0.12%) |
Aug 29, 2013 | 65.15 | 65.26 | 65.12 | 65.16 | 448,351 | +0.05(+0.08%) |
Aug 28, 2013 | 65.31 | 65.39 | 65.08 | 65.12 | 479,533 | -0.41(-0.62%) |
Aug 27, 2013 | 65.61 | 65.61 | 65.33 | 65.52 | 789,011 | -0.27(-0.41%) |
Aug 26, 2013 | 65.75 | 65.95 | 65.73 | 65.79 | 1,129,753 | +0.12(+0.18%) |
Aug 23, 2013 | 65.42 | 65.69 | 65.42 | 65.67 | 685,582 | +0.36(+0.56%) |
Aug 22, 2013 | 64.97 | 65.40 | 64.95 | 65.31 | 492,159 | +0.09(+0.14%) |
Aug 21, 2013 | 65.34 | 65.42 | 65.18 | 65.22 | 699,372 | -0.21(-0.32%) |
Aug 20, 2013 | 65.47 | 65.57 | 65.38 | 65.43 | 1,425,425 | -0.22(-0.33%) |
Aug 19, 2013 | 65.77 | 65.77 | 65.58 | 65.64 | 718,933 | -0.58(-0.87%) |
Aug 16, 2013 | 66.44 | 66.58 | 66.17 | 66.22 | 764,715 | -0.39(-0.58%) |
Aug 15, 2013 | 66.49 | 66.68 | 66.36 | 66.61 | 648,165 | -0.17(-0.25%) |
Aug 14, 2013 | 66.94 | 66.97 | 66.75 | 66.77 | 1,094,754 | -0.11(-0.17%) |
Aug 13, 2013 | 67.14 | 67.27 | 66.87 | 66.89 | 447,093 | -0.55(-0.82%) |
Aug 12, 2013 | 67.43 | 67.51 | 67.36 | 67.44 | 392,660 | -0.03(-0.05%) |
Aug 09, 2013 | 67.22 | 67.48 | 67.05 | 67.47 | 768,421 | +0.44(+0.66%) |
Aug 08, 2013 | 66.94 | 67.09 | 66.89 | 67.03 | 709,523 | +0.10(+0.16%) |
Aug 07, 2013 | 67.01 | 67.07 | 66.87 | 66.92 | 294,900 | -0.16(-0.24%) |
Aug 06, 2013 | 67.01 | 67.20 | 66.97 | 67.08 | 553,607 | +0.02(+0.03%) |
Aug 05, 2013 | 67.25 | 67.46 | 67.00 | 67.06 | 756,159 | -0.49(-0.72%) |
Aug 02, 2013 | 66.74 | 67.55 | 66.71 | 67.55 | 768,107 | +0.84(+1.25%) |
Aug 01, 2013 | 67.03 | 67.26 | 66.67 | 66.71 | 440,858 | -0.16(-0.23%) |
Jul 31, 2013 | 66.91 | 67.02 | 66.59 | 66.87 | 1,513,772 | -0.51(-0.75%) |
Jul 30, 2013 | 67.51 | 67.67 | 67.34 | 67.38 | 478,515 | -0.10(-0.15%) |
Jul 29, 2013 | 67.90 | 67.92 | 67.48 | 67.48 | 346,436 | -0.25(-0.37%) |
Jul 26, 2013 | 67.82 | 67.98 | 67.72 | 67.73 | 933,746 | -0.24(-0.35%) |
Jul 25, 2013 | 67.60 | 68.11 | 67.54 | 67.97 | 2,364,673 | +0.06(+0.09%) |
Jul 24, 2013 | 68.15 | 68.23 | 67.83 | 67.90 | 1,940,862 | -0.64(-0.94%) |
Jul 23, 2013 | 68.39 | 68.55 | 68.39 | 68.55 | 1,155,864 | +0.29(+0.42%) |
Jul 22, 2013 | 68.55 | 68.63 | 68.23 | 68.26 | 4,276,191 | -0.10(-0.15%) |
Jul 19, 2013 | 68.36 | 68.45 | 68.24 | 68.36 | 466,707 | +0.09(+0.13%) |
Jul 18, 2013 | 68.23 | 68.53 | 68.08 | 68.27 | 574,619 | +0.41(+0.61%) |
Jul 17, 2013 | 67.78 | 67.94 | 67.64 | 67.86 | 656,012 | +0.49(+0.72%) |
Jul 16, 2013 | 67.23 | 67.40 | 67.20 | 67.37 | 779,082 | +0.48(+0.72%) |
Jul 15, 2013 | 66.63 | 67.01 | 66.59 | 66.89 | 1,257,287 | +0.73(+1.10%) |
Jul 12, 2013 | 66.88 | 67.03 | 66.05 | 66.16 | 1,817,201 | -0.55(-0.82%) |
Jul 11, 2013 | 66.76 | 67.01 | 66.45 | 66.71 | 1,361,850 | +1.15(+1.76%) |
Jul 10, 2013 | 66.15 | 66.29 | 65.55 | 65.55 | 2,018,132 | -0.70(-1.05%) |
Jul 09, 2013 | 66.35 | 66.48 | 66.15 | 66.25 | 788,371 | +0.05(+0.07%) |
Jul 08, 2013 | 65.79 | 66.30 | 65.71 | 66.20 | 1,160,481 | +0.64(+0.98%) |
Jul 05, 2013 | 65.90 | 66.42 | 65.21 | 65.56 | 1,228,222 | -1.33(-1.99%) |
Jul 03, 2013 | 66.93 | 67.04 | 66.75 | 66.89 | 723,859 | -0.67(-0.99%) |
Jul 02, 2013 | 67.60 | 68.00 | 66.98 | 67.56 | 1,990,270 | +0.32(+0.47%) |