Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 65.28 | 65.81 | 65.15 | 65.53 | 1,418,009 | -0.38(-0.58%) |
Sep 26, 2013 | 66.14 | 66.38 | 65.34 | 65.91 | 1,586,284 | +0.06(+0.09%) |
Sep 25, 2013 | 65.85 | 66.20 | 65.72 | 65.85 | 2,078,412 | +0.18(+0.27%) |
Sep 24, 2013 | 65.75 | 66.38 | 65.42 | 65.68 | 3,413,016 | -0.02(-0.03%) |
Sep 23, 2013 | 65.58 | 65.96 | 64.84 | 65.69 | 2,775,465 | -0.08(-0.13%) |
Sep 20, 2013 | 66.62 | 67.27 | 65.39 | 65.78 | 5,089,687 | -0.84(-1.27%) |
Sep 19, 2013 | 66.46 | 67.22 | 66.46 | 66.62 | 3,137,131 | +0.35(+0.53%) |
Sep 18, 2013 | 64.83 | 66.51 | 64.58 | 66.27 | 3,092,046 | +1.20(+1.84%) |
Sep 17, 2013 | 65.14 | 65.44 | 64.85 | 65.08 | 3,545,165 | -0.11(-0.17%) |
Sep 16, 2013 | 65.54 | 65.73 | 65.02 | 65.18 | 3,025,215 | +0.17(+0.26%) |
Sep 13, 2013 | 64.53 | 65.29 | 64.53 | 65.02 | 2,493,375 | +0.39(+0.61%) |
Sep 12, 2013 | 65.00 | 65.46 | 64.52 | 64.62 | 3,617,099 | -0.50(-0.77%) |
Sep 11, 2013 | 64.93 | 65.26 | 64.19 | 65.13 | 3,119,127 | +0.26(+0.40%) |
Sep 10, 2013 | 65.29 | 65.31 | 64.23 | 64.87 | 3,348,002 | -0.45(-0.69%) |
Sep 09, 2013 | 64.73 | 65.33 | 64.66 | 65.32 | 2,573,145 | +0.86(+1.33%) |
Sep 06, 2013 | 64.04 | 65.21 | 63.59 | 64.46 | 3,043,436 | +0.64(+1.01%) |
Sep 05, 2013 | 63.61 | 64.24 | 63.53 | 63.82 | 3,044,980 | +0.32(+0.50%) |
Sep 04, 2013 | 63.20 | 63.98 | 63.02 | 63.50 | 3,495,908 | +0.13(+0.21%) |
Sep 03, 2013 | 63.31 | 63.75 | 62.83 | 63.37 | 2,233,243 | +0.95(+1.52%) |
Aug 30, 2013 | 63.24 | 63.50 | 62.38 | 62.42 | 3,637,571 | -0.81(-1.28%) |
Aug 29, 2013 | 63.45 | 63.50 | 62.68 | 63.22 | 2,279,324 | -0.55(-0.86%) |
Aug 28, 2013 | 63.27 | 64.25 | 63.13 | 63.78 | 3,054,491 | +0.86(+1.37%) |
Aug 27, 2013 | 62.22 | 63.69 | 62.22 | 62.92 | 3,129,072 | +0.03(+0.05%) |
Aug 26, 2013 | 63.17 | 63.69 | 62.70 | 62.88 | 2,900,393 | -0.21(-0.33%) |
Aug 23, 2013 | 62.28 | 63.18 | 62.01 | 63.09 | 1,951,068 | +0.96(+1.54%) |
Aug 22, 2013 | 61.23 | 62.47 | 61.23 | 62.13 | 2,101,041 | +1.23(+2.03%) |
Aug 21, 2013 | 61.36 | 61.75 | 60.56 | 60.90 | 2,738,355 | -0.58(-0.94%) |
Aug 20, 2013 | 61.46 | 62.10 | 60.75 | 61.47 | 2,986,252 | +0.36(+0.59%) |
Aug 19, 2013 | 62.32 | 62.81 | 61.11 | 61.12 | 2,802,381 | -1.48(-2.37%) |
Aug 16, 2013 | 62.43 | 62.94 | 62.12 | 62.60 | 3,607,941 | -0.13(-0.21%) |
Aug 15, 2013 | 62.26 | 62.79 | 61.99 | 62.73 | 3,206,817 | -0.20(-0.32%) |
Aug 14, 2013 | 63.04 | 63.31 | 62.68 | 62.93 | 2,326,273 | +0.22(+0.35%) |
Aug 13, 2013 | 62.67 | 62.92 | 62.21 | 62.72 | 2,434,404 | +0.07(+0.11%) |
Aug 12, 2013 | 62.12 | 62.81 | 62.00 | 62.65 | 3,113,933 | +0.20(+0.32%) |
Aug 09, 2013 | 62.99 | 63.07 | 62.01 | 62.45 | 4,088,001 | +0.44(+0.71%) |
Aug 08, 2013 | 61.98 | 62.40 | 61.22 | 62.01 | 2,268,358 | +0.67(+1.09%) |
Aug 07, 2013 | 60.91 | 61.71 | 60.36 | 61.34 | 2,968,122 | +0.08(+0.14%) |
Aug 06, 2013 | 62.58 | 62.72 | 60.96 | 61.26 | 5,040,629 | -1.35(-2.16%) |
Aug 05, 2013 | 62.52 | 62.66 | 62.00 | 62.61 | 2,502,210 | -0.19(-0.31%) |
Aug 02, 2013 | 63.06 | 63.09 | 62.54 | 62.80 | 2,872,741 | -0.61(-0.96%) |
Aug 01, 2013 | 62.86 | 63.66 | 62.36 | 63.41 | 4,310,294 | +1.32(+2.12%) |
Jul 31, 2013 | 61.53 | 63.21 | 61.53 | 62.09 | 7,366,018 | +1.06(+1.74%) |
Jul 30, 2013 | 60.94 | 61.48 | 60.14 | 61.03 | 4,401,279 | +0.97(+1.61%) |
Jul 29, 2013 | 60.69 | 60.87 | 59.76 | 60.06 | 3,263,072 | -0.98(-1.60%) |
Jul 26, 2013 | 60.87 | 61.07 | 60.31 | 61.04 | 1,696,359 | -0.28(-0.46%) |
Jul 25, 2013 | 60.23 | 61.40 | 60.23 | 61.32 | 2,523,469 | +0.76(+1.25%) |
Jul 24, 2013 | 61.35 | 61.42 | 60.07 | 60.56 | 2,555,516 | -0.67(-1.09%) |
Jul 23, 2013 | 61.14 | 61.66 | 60.98 | 61.23 | 2,401,917 | +0.13(+0.22%) |
Jul 22, 2013 | 61.67 | 61.66 | 60.67 | 61.10 | 3,698,538 | -0.56(-0.91%) |
Jul 19, 2013 | 60.46 | 61.71 | 60.23 | 61.66 | 4,474,238 | +1.48(+2.47%) |
Jul 18, 2013 | 59.55 | 60.36 | 59.49 | 60.17 | 3,183,587 | +0.75(+1.26%) |
Jul 17, 2013 | 59.14 | 59.69 | 59.06 | 59.42 | 2,223,918 | +0.43(+0.74%) |
Jul 16, 2013 | 59.25 | 59.51 | 58.54 | 58.99 | 1,827,817 | -0.27(-0.45%) |
Jul 15, 2013 | 59.74 | 59.88 | 59.04 | 59.26 | 1,906,833 | -0.09(-0.15%) |
Jul 12, 2013 | 59.04 | 59.49 | 58.98 | 59.35 | 2,561,763 | +0.18(+0.30%) |
Jul 11, 2013 | 58.32 | 59.27 | 58.23 | 59.17 | 5,001,174 | +1.86(+3.24%) |
Jul 10, 2013 | 57.17 | 57.57 | 57.05 | 57.31 | 2,296,189 | +0.13(+0.23%) |
Jul 09, 2013 | 57.45 | 57.52 | 57.07 | 57.18 | 2,527,201 | +0.03(+0.06%) |
Jul 08, 2013 | 57.12 | 57.30 | 56.81 | 57.15 | 3,177,923 | +0.33(+0.59%) |
Jul 05, 2013 | 56.59 | 56.86 | 55.86 | 56.81 | 1,609,235 | +0.78(+1.38%) |
Jul 03, 2013 | 55.91 | 56.11 | 55.23 | 56.04 | 1,378,190 | -0.02(-0.03%) |
Jul 02, 2013 | 55.64 | 56.55 | 55.46 | 56.05 | 3,707,703 | +0.43(+0.76%) |