Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 67.72 | 68.02 | 67.31 | 67.44 | 1,793,861 | -0.98(-1.43%) |
Sep 27, 2013 | 69.31 | 69.33 | 68.33 | 68.42 | 1,883,771 | -0.92(-1.33%) |
Sep 26, 2013 | 68.44 | 69.36 | 68.39 | 69.35 | 1,530,477 | +0.94(+1.37%) |
Sep 25, 2013 | 68.47 | 68.56 | 68.06 | 68.41 | 1,504,304 | +0.01(+0.01%) |
Sep 24, 2013 | 68.49 | 68.78 | 68.19 | 68.40 | 1,624,111 | +0.02(+0.03%) |
Sep 23, 2013 | 68.65 | 68.85 | 67.96 | 68.38 | 1,680,433 | -0.27(-0.39%) |
Sep 20, 2013 | 69.97 | 70.07 | 68.37 | 68.65 | 2,978,252 | -1.47(-2.09%) |
Sep 19, 2013 | 70.19 | 70.61 | 70.00 | 70.12 | 1,128,282 | +0.06(+0.09%) |
Sep 18, 2013 | 69.82 | 70.22 | 69.03 | 70.06 | 1,673,279 | +0.31(+0.45%) |
Sep 17, 2013 | 69.13 | 69.84 | 68.96 | 69.75 | 1,610,663 | +0.52(+0.75%) |
Sep 16, 2013 | 68.58 | 69.24 | 68.20 | 69.22 | 1,652,185 | +1.03(+1.50%) |
Sep 13, 2013 | 67.61 | 68.36 | 67.26 | 68.20 | 1,855,316 | +0.79(+1.17%) |
Sep 12, 2013 | 67.08 | 67.74 | 67.07 | 67.41 | 1,039,858 | +0.12(+0.18%) |
Sep 11, 2013 | 66.94 | 67.29 | 66.71 | 67.29 | 1,575,132 | +0.47(+0.70%) |
Sep 10, 2013 | 66.19 | 66.95 | 66.16 | 66.82 | 1,536,705 | +0.90(+1.37%) |
Sep 09, 2013 | 65.83 | 66.10 | 65.61 | 65.91 | 1,210,971 | +0.21(+0.32%) |
Sep 06, 2013 | 66.04 | 66.16 | 64.91 | 65.70 | 1,777,728 | -0.17(-0.25%) |
Sep 05, 2013 | 66.09 | 66.23 | 65.55 | 65.87 | 1,761,599 | -0.24(-0.37%) |
Sep 04, 2013 | 65.83 | 66.53 | 65.69 | 66.11 | 2,003,583 | +0.34(+0.52%) |
Sep 03, 2013 | 66.36 | 66.59 | 65.61 | 65.77 | 1,685,224 | +0.24(+0.37%) |
Aug 30, 2013 | 65.92 | 66.02 | 65.33 | 65.53 | 1,353,368 | -0.23(-0.36%) |
Aug 29, 2013 | 65.53 | 66.29 | 65.45 | 65.77 | 1,368,725 | +0.14(+0.21%) |
Aug 28, 2013 | 65.57 | 66.12 | 65.44 | 65.63 | 2,236,195 | +0.23(+0.35%) |
Aug 27, 2013 | 66.58 | 67.16 | 65.28 | 65.40 | 3,028,752 | -1.53(-2.29%) |
Aug 26, 2013 | 67.26 | 67.72 | 66.85 | 66.93 | 2,033,308 | -0.55(-0.81%) |
Aug 23, 2013 | 66.70 | 67.65 | 66.59 | 67.48 | 2,135,879 | +0.87(+1.30%) |
Aug 22, 2013 | 66.17 | 66.78 | 66.06 | 66.61 | 1,218,903 | +0.67(+1.01%) |
Aug 21, 2013 | 66.01 | 66.48 | 65.89 | 65.94 | 1,779,596 | -0.15(-0.22%) |
Aug 20, 2013 | 66.30 | 66.69 | 66.07 | 66.09 | 2,003,600 | -0.26(-0.39%) |
Aug 19, 2013 | 66.46 | 67.08 | 66.27 | 66.35 | 2,774,401 | -0.34(-0.51%) |
Aug 16, 2013 | 65.58 | 66.73 | 65.58 | 66.69 | 3,408,395 | +0.99(+1.51%) |
Aug 15, 2013 | 65.87 | 66.18 | 65.42 | 65.70 | 1,682,126 | -0.70(-1.05%) |
Aug 14, 2013 | 66.58 | 66.73 | 66.27 | 66.39 | 1,773,273 | -0.35(-0.52%) |
Aug 13, 2013 | 66.02 | 66.90 | 66.00 | 66.74 | 1,616,819 | +0.68(+1.03%) |
Aug 12, 2013 | 66.76 | 66.87 | 65.97 | 66.06 | 1,961,874 | -0.83(-1.25%) |
Aug 09, 2013 | 66.81 | 67.11 | 66.53 | 66.90 | 2,505,416 | +0.16(+0.23%) |
Aug 08, 2013 | 66.63 | 67.04 | 66.22 | 66.74 | 2,357,490 | +0.36(+0.55%) |
Aug 07, 2013 | 65.83 | 66.52 | 65.63 | 66.37 | 2,979,513 | +0.51(+0.78%) |
Aug 06, 2013 | 66.01 | 66.11 | 65.48 | 65.86 | 2,840,954 | -0.25(-0.38%) |
Aug 05, 2013 | 65.84 | 66.38 | 65.18 | 66.11 | 3,789,694 | +0.37(+0.57%) |
Aug 02, 2013 | 65.59 | 66.28 | 64.60 | 65.74 | 7,511,529 | +1.63(+2.55%) |
Aug 01, 2013 | 62.86 | 64.16 | 62.74 | 64.11 | 4,132,473 | +1.68(+2.69%) |
Jul 31, 2013 | 62.02 | 62.86 | 61.98 | 62.43 | 3,028,316 | +0.54(+0.87%) |
Jul 30, 2013 | 61.90 | 62.18 | 61.75 | 61.89 | 2,609,505 | +0.23(+0.38%) |
Jul 29, 2013 | 60.83 | 61.91 | 60.71 | 61.66 | 3,486,951 | +0.82(+1.34%) |
Jul 26, 2013 | 60.48 | 61.18 | 60.27 | 60.84 | 2,931,424 | +0.23(+0.37%) |
Jul 25, 2013 | 61.27 | 61.45 | 59.84 | 60.61 | 2,721,569 | +0.00(+0.00%) |
Jul 24, 2013 | 60.83 | 61.31 | 60.60 | 60.61 | 2,342,259 | +0.03(+0.06%) |
Jul 23, 2013 | 60.53 | 60.78 | 60.30 | 60.58 | 2,614,694 | +0.30(+0.49%) |
Jul 22, 2013 | 60.64 | 60.72 | 60.23 | 60.28 | 1,692,132 | -0.37(-0.62%) |
Jul 19, 2013 | 60.60 | 60.69 | 60.39 | 60.66 | 3,286,990 | +0.09(+0.14%) |
Jul 18, 2013 | 60.58 | 60.78 | 60.33 | 60.57 | 1,977,033 | +0.22(+0.36%) |
Jul 17, 2013 | 60.56 | 60.78 | 60.21 | 60.35 | 1,252,360 | -0.10(-0.16%) |
Jul 16, 2013 | 60.84 | 60.91 | 60.34 | 60.45 | 1,481,822 | -0.42(-0.69%) |
Jul 15, 2013 | 60.75 | 60.94 | 60.55 | 60.86 | 1,608,831 | +0.50(+0.82%) |
Jul 12, 2013 | 60.22 | 60.48 | 59.90 | 60.37 | 1,896,743 | +0.08(+0.13%) |
Jul 11, 2013 | 59.76 | 60.39 | 59.76 | 60.29 | 2,026,857 | +1.04(+1.76%) |
Jul 10, 2013 | 58.65 | 59.46 | 58.65 | 59.25 | 2,000,789 | +0.64(+1.10%) |
Jul 09, 2013 | 58.47 | 58.98 | 58.23 | 58.61 | 2,368,282 | +0.52(+0.90%) |
Jul 08, 2013 | 57.61 | 58.19 | 57.48 | 58.08 | 2,266,182 | +0.87(+1.52%) |
Jul 05, 2013 | 57.03 | 57.36 | 56.62 | 57.21 | 1,231,781 | +0.60(+1.06%) |
Jul 03, 2013 | 56.15 | 56.73 | 56.08 | 56.62 | 866,489 | +0.29(+0.51%) |
Jul 02, 2013 | 57.40 | 57.40 | 56.03 | 56.33 | 2,231,419 | -1.11(-1.94%) |