Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 61.38 | 62.19 | 61.38 | 61.78 | 144,387 | -0.23(-0.37%) |
Sep 26, 2013 | 61.89 | 62.10 | 60.94 | 62.01 | 196,431 | +0.36(+0.58%) |
Sep 25, 2013 | 62.09 | 62.21 | 61.42 | 61.65 | 228,502 | -0.46(-0.75%) |
Sep 24, 2013 | 62.23 | 62.59 | 61.66 | 62.12 | 155,997 | +0.04(+0.06%) |
Sep 23, 2013 | 62.29 | 62.41 | 61.31 | 62.08 | 201,362 | -0.12(-0.19%) |
Sep 20, 2013 | 63.25 | 63.48 | 62.08 | 62.19 | 440,974 | -0.61(-0.97%) |
Sep 19, 2013 | 63.45 | 63.88 | 62.78 | 62.80 | 191,058 | -0.47(-0.75%) |
Sep 18, 2013 | 62.27 | 63.56 | 61.68 | 63.27 | 162,991 | +1.16(+1.87%) |
Sep 17, 2013 | 61.49 | 62.22 | 61.49 | 62.12 | 216,579 | +0.49(+0.80%) |
Sep 16, 2013 | 62.34 | 62.51 | 61.57 | 61.62 | 291,114 | +0.31(+0.50%) |
Sep 13, 2013 | 61.47 | 61.70 | 61.17 | 61.31 | 102,666 | +0.07(+0.11%) |
Sep 12, 2013 | 61.15 | 61.74 | 60.96 | 61.25 | 239,626 | +0.16(+0.27%) |
Sep 11, 2013 | 60.67 | 61.13 | 60.45 | 61.08 | 160,760 | +0.12(+0.19%) |
Sep 10, 2013 | 59.86 | 61.37 | 59.76 | 60.97 | 392,069 | +1.61(+2.72%) |
Sep 09, 2013 | 58.36 | 59.47 | 58.36 | 59.35 | 439,260 | +1.35(+2.33%) |
Sep 06, 2013 | 57.78 | 58.81 | 56.93 | 58.00 | 626,252 | +0.68(+1.18%) |
Sep 05, 2013 | 56.67 | 57.64 | 56.30 | 57.33 | 415,166 | +0.81(+1.43%) |
Sep 04, 2013 | 55.61 | 56.52 | 55.09 | 56.52 | 158,936 | +1.15(+2.07%) |
Sep 03, 2013 | 55.63 | 56.20 | 54.83 | 55.37 | 152,103 | +0.62(+1.13%) |
Aug 30, 2013 | 55.18 | 55.73 | 54.61 | 54.75 | 165,123 | -0.54(-0.98%) |
Aug 29, 2013 | 55.07 | 55.95 | 54.15 | 55.29 | 168,302 | +0.09(+0.16%) |
Aug 28, 2013 | 54.34 | 55.47 | 54.12 | 55.20 | 137,065 | +0.83(+1.53%) |
Aug 27, 2013 | 54.99 | 55.26 | 54.25 | 54.37 | 214,139 | -1.62(-2.90%) |
Aug 26, 2013 | 56.84 | 56.95 | 55.71 | 56.00 | 161,501 | -0.76(-1.34%) |
Aug 23, 2013 | 56.83 | 56.96 | 56.23 | 56.76 | 203,194 | +0.04(+0.07%) |
Aug 22, 2013 | 54.53 | 57.18 | 54.13 | 56.72 | 304,266 | +2.44(+4.50%) |
Aug 21, 2013 | 54.77 | 54.94 | 53.84 | 54.28 | 209,029 | -0.75(-1.37%) |
Aug 20, 2013 | 54.18 | 55.22 | 53.71 | 55.03 | 247,713 | +1.00(+1.86%) |
Aug 19, 2013 | 55.32 | 55.32 | 54.02 | 54.03 | 237,968 | -1.23(-2.22%) |
Aug 16, 2013 | 55.13 | 55.58 | 54.78 | 55.25 | 182,155 | -0.23(-0.42%) |
Aug 15, 2013 | 55.70 | 55.99 | 54.90 | 55.48 | 158,161 | -1.12(-1.98%) |
Aug 14, 2013 | 56.89 | 56.89 | 56.30 | 56.60 | 123,927 | -0.40(-0.69%) |
Aug 13, 2013 | 56.88 | 57.00 | 56.12 | 57.00 | 150,653 | +0.07(+0.12%) |
Aug 12, 2013 | 56.03 | 57.19 | 55.95 | 56.93 | 263,768 | +0.58(+1.03%) |
Aug 09, 2013 | 55.99 | 56.65 | 54.58 | 56.35 | 349,183 | +0.09(+0.15%) |
Aug 08, 2013 | 56.59 | 56.93 | 55.26 | 56.27 | 378,708 | +2.13(+3.94%) |
Aug 07, 2013 | 55.13 | 55.48 | 53.78 | 54.13 | 442,448 | -1.33(-2.40%) |
Aug 06, 2013 | 56.37 | 56.73 | 55.33 | 55.46 | 216,711 | -1.18(-2.08%) |
Aug 05, 2013 | 56.28 | 57.12 | 56.28 | 56.64 | 175,844 | +0.20(+0.36%) |
Aug 02, 2013 | 57.53 | 57.64 | 56.10 | 56.44 | 353,947 | -0.97(-1.70%) |
Aug 01, 2013 | 57.22 | 57.87 | 55.91 | 57.41 | 168,958 | +0.84(+1.48%) |
Jul 31, 2013 | 55.71 | 56.94 | 55.71 | 56.57 | 270,036 | +0.96(+1.72%) |
Jul 30, 2013 | 55.09 | 55.68 | 54.87 | 55.62 | 98,478 | +0.97(+1.78%) |
Jul 29, 2013 | 54.91 | 55.41 | 54.33 | 54.64 | 79,091 | -0.55(-1.00%) |
Jul 26, 2013 | 55.16 | 55.47 | 54.72 | 55.19 | 69,754 | -0.57(-1.02%) |
Jul 25, 2013 | 54.35 | 55.78 | 54.35 | 55.76 | 155,505 | +1.11(+2.03%) |
Jul 24, 2013 | 55.62 | 55.62 | 54.17 | 54.65 | 120,193 | -0.62(-1.12%) |
Jul 23, 2013 | 55.54 | 55.76 | 54.96 | 55.27 | 118,693 | -0.14(-0.24%) |
Jul 22, 2013 | 55.56 | 55.57 | 54.99 | 55.41 | 148,441 | +0.02(+0.03%) |
Jul 19, 2013 | 54.68 | 55.47 | 54.16 | 55.39 | 283,832 | +0.69(+1.25%) |
Jul 18, 2013 | 53.93 | 54.83 | 53.46 | 54.70 | 299,276 | +0.87(+1.61%) |
Jul 17, 2013 | 54.38 | 54.40 | 53.56 | 53.83 | 89,883 | -0.28(-0.52%) |
Jul 16, 2013 | 54.29 | 54.61 | 53.71 | 54.11 | 213,271 | -0.16(-0.30%) |
Jul 15, 2013 | 54.06 | 54.36 | 53.71 | 54.28 | 164,290 | +0.39(+0.72%) |
Jul 12, 2013 | 53.62 | 54.57 | 53.43 | 53.89 | 250,141 | +0.24(+0.45%) |
Jul 11, 2013 | 53.43 | 53.75 | 53.23 | 53.65 | 185,666 | +1.07(+2.04%) |
Jul 10, 2013 | 52.43 | 53.01 | 52.20 | 52.58 | 120,199 | +0.02(+0.04%) |
Jul 09, 2013 | 52.07 | 53.01 | 51.55 | 52.56 | 329,538 | +0.70(+1.36%) |
Jul 08, 2013 | 51.57 | 52.19 | 51.48 | 51.85 | 176,305 | +0.51(+1.00%) |
Jul 05, 2013 | 50.60 | 51.34 | 50.45 | 51.34 | 216,853 | +1.55(+3.12%) |
Jul 03, 2013 | 49.15 | 49.79 | 49.15 | 49.79 | 77,808 | +0.27(+0.55%) |
Jul 02, 2013 | 49.73 | 50.10 | 49.05 | 49.52 | 105,129 | -0.19(-0.39%) |