Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 58.28 | 58.98 | 58.11 | 58.80 | 8,067,050 | -0.09(-0.14%) |
Sep 27, 2013 | 58.65 | 58.99 | 58.44 | 58.89 | 5,238,466 | -0.09(-0.14%) |
Sep 26, 2013 | 58.62 | 59.24 | 58.62 | 58.97 | 4,898,605 | +0.43(+0.73%) |
Sep 25, 2013 | 58.82 | 59.16 | 58.34 | 58.55 | 8,750,857 | -0.40(-0.68%) |
Sep 24, 2013 | 58.76 | 59.53 | 58.59 | 58.95 | 6,838,251 | +0.10(+0.17%) |
Sep 23, 2013 | 59.27 | 59.51 | 58.73 | 58.85 | 8,034,911 | -0.84(-1.42%) |
Sep 20, 2013 | 61.10 | 61.10 | 59.69 | 59.69 | 18,268,220 | -1.17(-1.92%) |
Sep 19, 2013 | 60.34 | 61.03 | 60.19 | 60.86 | 9,923,643 | +0.88(+1.47%) |
Sep 18, 2013 | 58.74 | 60.45 | 58.41 | 59.98 | 13,648,130 | +1.22(+2.07%) |
Sep 17, 2013 | 58.64 | 59.03 | 58.58 | 58.76 | 8,789,697 | +0.20(+0.34%) |
Sep 16, 2013 | 59.06 | 59.10 | 58.30 | 58.56 | 10,396,382 | +0.33(+0.57%) |
Sep 13, 2013 | 58.40 | 58.46 | 58.02 | 58.23 | 6,305,837 | -0.22(-0.38%) |
Sep 12, 2013 | 58.28 | 58.72 | 58.12 | 58.45 | 8,861,453 | +0.28(+0.48%) |
Sep 11, 2013 | 57.88 | 58.23 | 57.49 | 58.17 | 8,308,005 | +0.34(+0.59%) |
Sep 10, 2013 | 57.34 | 57.87 | 57.17 | 57.83 | 8,301,172 | +0.79(+1.39%) |
Sep 09, 2013 | 56.58 | 57.20 | 56.51 | 57.04 | 7,372,040 | +0.68(+1.21%) |
Sep 06, 2013 | 57.02 | 57.03 | 55.98 | 56.36 | 12,859,828 | -0.22(-0.40%) |
Sep 05, 2013 | 57.42 | 57.53 | 56.47 | 56.58 | 14,157,888 | -0.89(-1.55%) |
Sep 04, 2013 | 57.35 | 57.76 | 57.17 | 57.48 | 10,620,201 | +0.19(+0.32%) |
Sep 03, 2013 | 58.01 | 58.34 | 57.12 | 57.29 | 10,025,641 | -0.16(-0.27%) |
Aug 30, 2013 | 57.93 | 57.94 | 57.21 | 57.44 | 8,210,194 | -0.43(-0.75%) |
Aug 29, 2013 | 57.81 | 58.35 | 57.68 | 57.88 | 7,266,301 | +0.02(+0.03%) |
Aug 28, 2013 | 57.15 | 58.08 | 57.07 | 57.86 | 9,121,544 | +0.70(+1.23%) |
Aug 27, 2013 | 57.72 | 58.01 | 57.03 | 57.16 | 10,697,255 | -1.01(-1.74%) |
Aug 26, 2013 | 56.94 | 58.72 | 56.93 | 58.17 | 13,436,458 | +1.19(+2.08%) |
Aug 23, 2013 | 57.18 | 57.22 | 56.38 | 56.98 | 10,040,691 | -0.08(-0.15%) |
Aug 22, 2013 | 57.00 | 57.22 | 56.57 | 57.07 | 8,653,298 | +0.21(+0.37%) |
Aug 21, 2013 | 57.53 | 58.09 | 56.63 | 56.86 | 13,978,598 | -0.43(-0.75%) |
Aug 20, 2013 | 58.00 | 59.77 | 56.80 | 57.29 | 22,069,510 | -0.71(-1.22%) |
Aug 19, 2013 | 58.22 | 58.95 | 57.98 | 58.00 | 11,882,574 | -0.13(-0.23%) |
Aug 16, 2013 | 57.98 | 58.88 | 57.78 | 58.13 | 11,850,504 | +0.19(+0.32%) |
Aug 15, 2013 | 58.98 | 59.07 | 57.73 | 57.95 | 17,672,502 | -1.77(-2.97%) |
Aug 14, 2013 | 61.04 | 61.10 | 59.52 | 59.72 | 11,212,196 | -1.54(-2.52%) |
Aug 13, 2013 | 61.03 | 61.42 | 60.21 | 61.26 | 9,009,510 | +0.19(+0.30%) |
Aug 12, 2013 | 60.63 | 61.34 | 60.60 | 61.08 | 4,974,116 | +0.18(+0.29%) |
Aug 09, 2013 | 61.45 | 61.49 | 60.56 | 60.90 | 6,871,904 | -0.83(-1.34%) |
Aug 08, 2013 | 61.25 | 61.86 | 60.99 | 61.72 | 5,784,472 | +0.93(+1.53%) |
Aug 07, 2013 | 61.35 | 61.36 | 60.61 | 60.79 | 6,901,513 | -0.94(-1.52%) |
Aug 06, 2013 | 61.40 | 61.95 | 60.72 | 61.73 | 8,041,210 | +0.30(+0.49%) |
Aug 05, 2013 | 61.65 | 61.66 | 61.21 | 61.43 | 4,640,326 | -0.44(-0.71%) |
Aug 02, 2013 | 60.64 | 62.08 | 60.54 | 61.87 | 7,734,913 | +1.23(+2.02%) |
Aug 01, 2013 | 61.32 | 61.67 | 60.62 | 60.64 | 8,723,211 | -0.30(-0.49%) |
Jul 31, 2013 | 60.68 | 61.49 | 60.68 | 60.95 | 7,670,176 | +0.33(+0.55%) |
Jul 30, 2013 | 61.05 | 61.13 | 60.55 | 60.61 | 6,241,676 | -0.05(-0.09%) |
Jul 29, 2013 | 60.64 | 60.91 | 60.44 | 60.67 | 6,715,740 | -0.05(-0.09%) |
Jul 26, 2013 | 60.47 | 61.21 | 60.34 | 60.72 | 7,232,552 | -0.19(-0.32%) |
Jul 25, 2013 | 61.76 | 61.77 | 60.07 | 60.91 | 12,925,417 | -0.99(-1.59%) |
Jul 24, 2013 | 62.04 | 62.06 | 61.37 | 61.90 | 6,242,997 | +0.06(+0.10%) |
Jul 23, 2013 | 61.80 | 62.06 | 61.59 | 61.84 | 6,465,501 | +0.15(+0.24%) |
Jul 22, 2013 | 61.66 | 61.74 | 61.12 | 61.69 | 7,725,714 | +0.08(+0.14%) |
Jul 19, 2013 | 61.65 | 61.79 | 61.25 | 61.61 | 7,632,971 | -0.10(-0.16%) |
Jul 18, 2013 | 61.95 | 62.04 | 61.66 | 61.71 | 6,869,528 | -0.42(-0.67%) |
Jul 17, 2013 | 62.28 | 62.64 | 61.99 | 62.13 | 6,185,558 | +0.26(+0.42%) |
Jul 16, 2013 | 62.01 | 62.23 | 61.57 | 61.86 | 6,526,054 | -0.14(-0.22%) |
Jul 15, 2013 | 62.18 | 62.58 | 61.82 | 62.00 | 6,537,596 | -0.11(-0.17%) |
Jul 12, 2013 | 61.63 | 62.27 | 61.63 | 62.11 | 6,715,402 | +0.52(+0.85%) |
Jul 11, 2013 | 61.90 | 62.22 | 61.37 | 61.59 | 8,878,077 | +0.35(+0.58%) |
Jul 10, 2013 | 61.44 | 61.46 | 60.62 | 61.23 | 7,081,437 | -0.23(-0.38%) |
Jul 09, 2013 | 61.34 | 61.81 | 61.29 | 61.46 | 6,468,070 | +0.37(+0.61%) |
Jul 08, 2013 | 60.58 | 61.34 | 60.57 | 61.09 | 7,847,655 | +0.72(+1.19%) |
Jul 05, 2013 | 60.08 | 60.58 | 59.69 | 60.37 | 6,473,144 | +0.43(+0.72%) |
Jul 03, 2013 | 59.37 | 60.14 | 59.32 | 59.94 | 3,935,375 | +0.32(+0.54%) |
Jul 02, 2013 | 59.60 | 60.09 | 59.35 | 59.62 | 8,931,773 | +0.34(+0.57%) |