Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.29 | 58.99 | 58.12 | 58.81 | 8,066,150 | -0.09(-0.14%) |
Sep 27, 2013 | 58.65 | 59.00 | 58.44 | 58.89 | 5,237,881 | -0.09(-0.14%) |
Sep 26, 2013 | 58.63 | 59.25 | 58.63 | 58.98 | 4,898,058 | +0.43(+0.73%) |
Sep 25, 2013 | 58.83 | 59.16 | 58.35 | 58.55 | 8,749,880 | -0.40(-0.68%) |
Sep 24, 2013 | 58.77 | 59.54 | 58.60 | 58.95 | 6,837,488 | +0.10(+0.17%) |
Sep 23, 2013 | 59.28 | 59.51 | 58.74 | 58.85 | 8,034,015 | -0.85(-1.42%) |
Sep 20, 2013 | 61.10 | 61.10 | 59.70 | 59.70 | 18,266,182 | -1.17(-1.92%) |
Sep 19, 2013 | 60.35 | 61.03 | 60.20 | 60.87 | 9,922,535 | +0.88(+1.47%) |
Sep 18, 2013 | 58.75 | 60.46 | 58.42 | 59.99 | 13,646,607 | +1.22(+2.07%) |
Sep 17, 2013 | 58.64 | 59.04 | 58.59 | 58.77 | 8,788,716 | +0.20(+0.34%) |
Sep 16, 2013 | 59.07 | 59.11 | 58.30 | 58.57 | 10,395,222 | +0.33(+0.57%) |
Sep 13, 2013 | 58.40 | 58.47 | 58.02 | 58.23 | 6,305,133 | -0.22(-0.38%) |
Sep 12, 2013 | 58.29 | 58.72 | 58.13 | 58.46 | 8,860,464 | +0.28(+0.48%) |
Sep 11, 2013 | 57.88 | 58.23 | 57.50 | 58.18 | 8,307,077 | +0.34(+0.59%) |
Sep 10, 2013 | 57.34 | 57.88 | 57.17 | 57.84 | 8,300,245 | +0.79(+1.39%) |
Sep 09, 2013 | 56.58 | 57.21 | 56.52 | 57.05 | 7,371,217 | +0.68(+1.21%) |
Sep 06, 2013 | 57.02 | 57.03 | 55.99 | 56.37 | 12,858,393 | -0.22(-0.40%) |
Sep 05, 2013 | 57.43 | 57.54 | 56.47 | 56.59 | 14,156,307 | -0.89(-1.55%) |
Sep 04, 2013 | 57.36 | 57.77 | 57.17 | 57.48 | 10,619,015 | +0.19(+0.32%) |
Sep 03, 2013 | 58.02 | 58.34 | 57.12 | 57.30 | 10,024,522 | -0.16(-0.27%) |
Aug 30, 2013 | 57.94 | 57.94 | 57.21 | 57.45 | 8,209,276 | -0.43(-0.75%) |
Aug 29, 2013 | 57.82 | 58.35 | 57.69 | 57.88 | 7,265,488 | +0.02(+0.03%) |
Aug 28, 2013 | 57.16 | 58.09 | 57.08 | 57.87 | 9,120,524 | +0.70(+1.23%) |
Aug 27, 2013 | 57.73 | 58.02 | 57.03 | 57.17 | 10,696,058 | -1.01(-1.74%) |
Aug 26, 2013 | 56.94 | 58.73 | 56.93 | 58.18 | 13,434,956 | +1.19(+2.08%) |
Aug 23, 2013 | 57.19 | 57.23 | 56.39 | 56.99 | 10,039,568 | -0.08(-0.15%) |
Aug 22, 2013 | 57.00 | 57.23 | 56.57 | 57.07 | 8,652,330 | +0.21(+0.37%) |
Aug 21, 2013 | 57.54 | 58.10 | 56.63 | 56.86 | 13,977,034 | -0.43(-0.75%) |
Aug 20, 2013 | 58.01 | 59.77 | 56.80 | 57.30 | 22,067,042 | -0.71(-1.22%) |
Aug 19, 2013 | 58.22 | 58.95 | 57.98 | 58.01 | 11,881,245 | -0.13(-0.23%) |
Aug 16, 2013 | 57.99 | 58.89 | 57.79 | 58.14 | 11,849,179 | +0.19(+0.32%) |
Aug 15, 2013 | 58.99 | 59.08 | 57.74 | 57.95 | 17,670,526 | -1.77(-2.97%) |
Aug 14, 2013 | 61.04 | 61.11 | 59.53 | 59.73 | 11,210,943 | -1.54(-2.52%) |
Aug 13, 2013 | 61.04 | 61.42 | 60.22 | 61.27 | 9,008,502 | +0.19(+0.30%) |
Aug 12, 2013 | 60.64 | 61.35 | 60.61 | 61.08 | 4,973,560 | +0.18(+0.29%) |
Aug 09, 2013 | 61.45 | 61.49 | 60.57 | 60.91 | 6,871,135 | -0.83(-1.34%) |
Aug 08, 2013 | 61.26 | 61.87 | 61.00 | 61.73 | 5,783,826 | +0.93(+1.53%) |
Aug 07, 2013 | 61.36 | 61.37 | 60.62 | 60.80 | 6,900,742 | -0.94(-1.52%) |
Aug 06, 2013 | 61.41 | 61.95 | 60.73 | 61.74 | 8,040,310 | +0.30(+0.49%) |
Aug 05, 2013 | 61.66 | 61.67 | 61.21 | 61.44 | 4,639,807 | -0.44(-0.71%) |
Aug 02, 2013 | 60.65 | 62.09 | 60.54 | 61.88 | 7,734,048 | +1.23(+2.02%) |
Aug 01, 2013 | 61.33 | 61.68 | 60.63 | 60.65 | 8,722,236 | -0.30(-0.49%) |
Jul 31, 2013 | 60.69 | 61.49 | 60.69 | 60.95 | 7,669,318 | +0.33(+0.55%) |
Jul 30, 2013 | 61.06 | 61.14 | 60.56 | 60.62 | 6,240,978 | -0.05(-0.09%) |
Jul 29, 2013 | 60.65 | 60.91 | 60.44 | 60.67 | 6,714,989 | -0.05(-0.09%) |
Jul 26, 2013 | 60.48 | 61.21 | 60.35 | 60.73 | 7,231,743 | -0.19(-0.32%) |
Jul 25, 2013 | 61.77 | 61.78 | 60.07 | 60.92 | 12,923,972 | -0.99(-1.59%) |
Jul 24, 2013 | 62.05 | 62.06 | 61.38 | 61.91 | 6,242,299 | +0.06(+0.10%) |
Jul 23, 2013 | 61.81 | 62.06 | 61.59 | 61.85 | 6,464,778 | +0.15(+0.24%) |
Jul 22, 2013 | 61.67 | 61.75 | 61.12 | 61.70 | 7,724,850 | +0.08(+0.14%) |
Jul 19, 2013 | 61.66 | 61.79 | 61.25 | 61.62 | 7,632,118 | -0.10(-0.16%) |
Jul 18, 2013 | 61.95 | 62.05 | 61.67 | 61.72 | 6,868,760 | -0.42(-0.67%) |
Jul 17, 2013 | 62.29 | 62.65 | 62.00 | 62.13 | 6,184,866 | +0.26(+0.42%) |
Jul 16, 2013 | 62.02 | 62.23 | 61.58 | 61.87 | 6,525,324 | -0.14(-0.22%) |
Jul 15, 2013 | 62.19 | 62.59 | 61.83 | 62.01 | 6,536,865 | -0.11(-0.17%) |
Jul 12, 2013 | 61.64 | 62.28 | 61.64 | 62.12 | 6,714,651 | +0.52(+0.85%) |
Jul 11, 2013 | 61.91 | 62.22 | 61.38 | 61.59 | 8,877,084 | +0.35(+0.58%) |
Jul 10, 2013 | 61.45 | 61.47 | 60.63 | 61.24 | 7,080,645 | -0.23(-0.38%) |
Jul 09, 2013 | 61.35 | 61.82 | 61.30 | 61.47 | 6,467,347 | +0.37(+0.61%) |
Jul 08, 2013 | 60.59 | 61.35 | 60.57 | 61.10 | 7,846,777 | +0.72(+1.19%) |
Jul 05, 2013 | 60.09 | 60.59 | 59.70 | 60.38 | 6,472,420 | +0.43(+0.72%) |
Jul 03, 2013 | 59.38 | 60.15 | 59.32 | 59.95 | 3,934,935 | +0.32(+0.54%) |
Jul 02, 2013 | 59.61 | 60.10 | 59.36 | 59.63 | 8,930,774 | +0.34(+0.57%) |