Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 59.05 | 59.76 | 58.88 | 59.58 | 7,962,102 | -0.09(-0.14%) |
Sep 27, 2013 | 59.42 | 59.77 | 59.21 | 59.66 | 5,170,316 | -0.09(-0.14%) |
Sep 26, 2013 | 59.40 | 60.02 | 59.40 | 59.75 | 4,834,876 | +0.43(+0.73%) |
Sep 25, 2013 | 59.60 | 59.94 | 59.11 | 59.32 | 8,637,013 | -0.41(-0.68%) |
Sep 24, 2013 | 59.54 | 60.31 | 59.36 | 59.73 | 6,749,289 | +0.10(+0.17%) |
Sep 23, 2013 | 60.05 | 60.29 | 59.51 | 59.62 | 7,930,382 | -0.86(-1.42%) |
Sep 20, 2013 | 61.90 | 61.90 | 60.48 | 60.48 | 18,030,560 | -1.19(-1.92%) |
Sep 19, 2013 | 61.14 | 61.83 | 60.98 | 61.67 | 9,794,541 | +0.90(+1.47%) |
Sep 18, 2013 | 59.51 | 61.25 | 59.18 | 60.77 | 13,470,576 | +1.23(+2.07%) |
Sep 17, 2013 | 59.41 | 59.81 | 59.36 | 59.54 | 8,675,348 | +0.20(+0.34%) |
Sep 16, 2013 | 59.84 | 59.88 | 59.07 | 59.33 | 10,261,131 | +0.34(+0.57%) |
Sep 13, 2013 | 59.17 | 59.23 | 58.78 | 58.99 | 6,223,802 | -0.23(-0.38%) |
Sep 12, 2013 | 59.05 | 59.49 | 58.88 | 59.22 | 8,746,170 | +0.28(+0.48%) |
Sep 11, 2013 | 58.64 | 58.99 | 58.25 | 58.94 | 8,199,922 | +0.35(+0.59%) |
Sep 10, 2013 | 58.09 | 58.63 | 57.92 | 58.59 | 8,193,178 | +0.80(+1.39%) |
Sep 09, 2013 | 57.32 | 57.96 | 57.26 | 57.79 | 7,276,134 | +0.69(+1.21%) |
Sep 06, 2013 | 57.77 | 57.78 | 56.72 | 57.10 | 12,692,529 | -0.23(-0.40%) |
Sep 05, 2013 | 58.18 | 58.29 | 57.21 | 57.33 | 13,973,701 | -0.90(-1.55%) |
Sep 04, 2013 | 58.11 | 58.52 | 57.92 | 58.23 | 10,482,038 | +0.19(+0.32%) |
Sep 03, 2013 | 58.77 | 59.10 | 57.87 | 58.04 | 9,895,213 | -0.16(-0.27%) |
Aug 30, 2013 | 58.69 | 58.70 | 57.96 | 58.20 | 8,103,382 | -0.44(-0.75%) |
Aug 29, 2013 | 58.58 | 59.12 | 58.44 | 58.64 | 7,171,769 | +0.02(+0.03%) |
Aug 28, 2013 | 57.90 | 58.85 | 57.83 | 58.62 | 9,002,876 | +0.71(+1.23%) |
Aug 27, 2013 | 58.48 | 58.78 | 57.78 | 57.91 | 10,558,087 | -1.02(-1.74%) |
Aug 26, 2013 | 57.69 | 59.50 | 57.68 | 58.94 | 13,261,654 | +1.20(+2.08%) |
Aug 23, 2013 | 57.94 | 57.97 | 57.12 | 57.73 | 9,910,065 | -0.09(-0.15%) |
Aug 22, 2013 | 57.75 | 57.97 | 57.31 | 57.82 | 8,540,721 | +0.21(+0.37%) |
Aug 21, 2013 | 58.29 | 58.86 | 57.37 | 57.61 | 13,796,741 | -0.44(-0.75%) |
Aug 20, 2013 | 58.76 | 60.55 | 57.55 | 58.05 | 21,782,394 | -0.72(-1.22%) |
Aug 19, 2013 | 58.98 | 59.73 | 58.74 | 58.76 | 11,727,986 | -0.13(-0.23%) |
Aug 16, 2013 | 58.75 | 59.65 | 58.55 | 58.90 | 11,696,333 | +0.19(+0.32%) |
Aug 15, 2013 | 59.76 | 59.85 | 58.49 | 58.71 | 17,442,588 | -1.80(-2.97%) |
Aug 14, 2013 | 61.84 | 61.90 | 60.30 | 60.51 | 11,066,330 | -1.56(-2.52%) |
Aug 13, 2013 | 61.83 | 62.23 | 61.01 | 62.07 | 8,892,299 | +0.19(+0.30%) |
Aug 12, 2013 | 61.43 | 62.15 | 61.40 | 61.88 | 4,909,405 | +0.18(+0.29%) |
Aug 09, 2013 | 62.26 | 62.30 | 61.36 | 61.70 | 6,782,503 | -0.84(-1.34%) |
Aug 08, 2013 | 62.06 | 62.68 | 61.80 | 62.54 | 5,709,218 | +0.95(+1.53%) |
Aug 07, 2013 | 62.16 | 62.17 | 61.41 | 61.59 | 6,811,727 | -0.95(-1.52%) |
Aug 06, 2013 | 62.21 | 62.76 | 61.52 | 62.55 | 7,936,596 | +0.30(+0.49%) |
Aug 05, 2013 | 62.47 | 62.47 | 62.01 | 62.24 | 4,579,957 | -0.45(-0.71%) |
Aug 02, 2013 | 61.44 | 62.90 | 61.33 | 62.69 | 7,634,284 | +1.24(+2.02%) |
Aug 01, 2013 | 62.13 | 62.48 | 61.42 | 61.44 | 8,609,725 | -0.30(-0.49%) |
Jul 31, 2013 | 61.48 | 62.30 | 61.48 | 61.75 | 7,570,389 | +0.34(+0.55%) |
Jul 30, 2013 | 61.86 | 61.94 | 61.35 | 61.41 | 6,160,474 | -0.05(-0.09%) |
Jul 29, 2013 | 61.44 | 61.71 | 61.23 | 61.47 | 6,628,371 | -0.05(-0.09%) |
Jul 26, 2013 | 61.27 | 62.01 | 61.14 | 61.52 | 7,138,459 | -0.20(-0.32%) |
Jul 25, 2013 | 62.58 | 62.58 | 60.86 | 61.72 | 12,757,262 | -1.00(-1.59%) |
Jul 24, 2013 | 62.86 | 62.87 | 62.18 | 62.72 | 6,161,778 | +0.06(+0.10%) |
Jul 23, 2013 | 62.62 | 62.87 | 62.40 | 62.66 | 6,381,387 | +0.15(+0.24%) |
Jul 22, 2013 | 62.48 | 62.55 | 61.92 | 62.51 | 7,625,205 | +0.09(+0.14%) |
Jul 19, 2013 | 62.47 | 62.60 | 62.05 | 62.42 | 7,533,669 | -0.10(-0.16%) |
Jul 18, 2013 | 62.76 | 62.86 | 62.48 | 62.52 | 6,780,158 | -0.42(-0.67%) |
Jul 17, 2013 | 63.10 | 63.47 | 62.81 | 62.94 | 6,105,086 | +0.27(+0.42%) |
Jul 16, 2013 | 62.83 | 63.05 | 62.38 | 62.68 | 6,441,152 | -0.14(-0.22%) |
Jul 15, 2013 | 63.00 | 63.41 | 62.64 | 62.82 | 6,452,544 | -0.11(-0.17%) |
Jul 12, 2013 | 62.44 | 63.09 | 62.44 | 62.93 | 6,628,037 | +0.53(+0.85%) |
Jul 11, 2013 | 62.72 | 63.04 | 62.18 | 62.40 | 8,762,576 | +0.36(+0.58%) |
Jul 10, 2013 | 62.25 | 62.27 | 61.42 | 62.04 | 6,989,310 | -0.23(-0.38%) |
Jul 09, 2013 | 62.15 | 62.62 | 62.10 | 62.27 | 6,383,923 | +0.38(+0.61%) |
Jul 08, 2013 | 61.38 | 62.15 | 61.37 | 61.90 | 7,745,560 | +0.73(+1.19%) |
Jul 05, 2013 | 60.87 | 61.38 | 60.48 | 61.17 | 6,388,931 | +0.44(+0.72%) |
Jul 03, 2013 | 60.15 | 60.94 | 60.10 | 60.73 | 3,884,177 | +0.33(+0.54%) |
Jul 02, 2013 | 60.39 | 60.88 | 60.13 | 60.40 | 8,815,574 | +0.34(+0.57%) |