Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 65.50 | 66.85 | 65.20 | 66.48 | 241,754 | +0.10(+0.15%) |
Sep 27, 2013 | 65.02 | 66.82 | 64.89 | 66.38 | 347,139 | +0.69(+1.05%) |
Sep 26, 2013 | 66.68 | 67.04 | 65.31 | 65.69 | 316,300 | -0.69(-1.04%) |
Sep 25, 2013 | 65.52 | 66.51 | 64.88 | 66.38 | 442,954 | +1.37(+2.10%) |
Sep 24, 2013 | 64.92 | 65.51 | 63.98 | 65.01 | 207,858 | +0.10(+0.15%) |
Sep 23, 2013 | 65.81 | 66.00 | 63.52 | 64.91 | 399,696 | -0.70(-1.07%) |
Sep 20, 2013 | 66.21 | 66.21 | 65.39 | 65.61 | 385,216 | -0.15(-0.24%) |
Sep 19, 2013 | 66.01 | 66.01 | 65.19 | 65.77 | 262,410 | +0.20(+0.31%) |
Sep 18, 2013 | 64.87 | 65.69 | 64.43 | 65.57 | 359,413 | +0.61(+0.94%) |
Sep 17, 2013 | 64.90 | 65.26 | 64.43 | 64.96 | 335,613 | +0.27(+0.42%) |
Sep 16, 2013 | 65.33 | 65.59 | 64.55 | 64.68 | 351,958 | +0.74(+1.15%) |
Sep 13, 2013 | 63.48 | 64.24 | 63.20 | 63.95 | 249,661 | +0.64(+1.01%) |
Sep 12, 2013 | 64.37 | 64.61 | 62.98 | 63.31 | 241,406 | -1.05(-1.63%) |
Sep 11, 2013 | 64.15 | 65.05 | 64.04 | 64.36 | 307,319 | +0.37(+0.58%) |
Sep 10, 2013 | 63.11 | 64.38 | 62.74 | 63.98 | 344,882 | +1.41(+2.26%) |
Sep 09, 2013 | 61.79 | 62.77 | 61.63 | 62.57 | 273,707 | +1.24(+2.02%) |
Sep 06, 2013 | 62.63 | 62.82 | 60.37 | 61.33 | 289,993 | -0.86(-1.38%) |
Sep 05, 2013 | 62.13 | 63.04 | 61.55 | 62.19 | 361,531 | +0.36(+0.59%) |
Sep 04, 2013 | 60.92 | 62.20 | 60.90 | 61.82 | 379,641 | +1.22(+2.01%) |
Sep 03, 2013 | 60.92 | 62.21 | 60.14 | 60.60 | 298,638 | +0.81(+1.36%) |
Aug 30, 2013 | 60.61 | 60.72 | 58.80 | 59.79 | 271,864 | -0.79(-1.31%) |
Aug 29, 2013 | 59.40 | 60.92 | 59.17 | 60.58 | 189,129 | +1.22(+2.06%) |
Aug 28, 2013 | 58.40 | 60.11 | 57.90 | 59.36 | 280,278 | +0.75(+1.27%) |
Aug 27, 2013 | 59.44 | 59.73 | 58.50 | 58.62 | 339,806 | -1.82(-3.02%) |
Aug 26, 2013 | 60.53 | 61.22 | 60.03 | 60.44 | 263,090 | -0.16(-0.27%) |
Aug 23, 2013 | 61.05 | 61.05 | 59.96 | 60.60 | 238,690 | -0.05(-0.08%) |
Aug 22, 2013 | 61.19 | 61.59 | 60.34 | 60.65 | 230,987 | -0.20(-0.33%) |
Aug 21, 2013 | 61.96 | 62.53 | 59.69 | 60.85 | 509,452 | -1.47(-2.35%) |
Aug 20, 2013 | 61.08 | 62.66 | 60.83 | 62.31 | 324,599 | +1.53(+2.52%) |
Aug 19, 2013 | 61.14 | 62.12 | 60.71 | 60.78 | 263,553 | -0.38(-0.63%) |
Aug 16, 2013 | 60.45 | 62.23 | 60.26 | 61.17 | 443,809 | +0.26(+0.43%) |
Aug 15, 2013 | 62.62 | 62.64 | 60.74 | 60.90 | 355,667 | -2.44(-3.85%) |
Aug 14, 2013 | 62.65 | 63.98 | 62.50 | 63.34 | 379,945 | +0.52(+0.83%) |
Aug 13, 2013 | 62.64 | 63.47 | 62.04 | 62.83 | 484,741 | +0.34(+0.54%) |
Aug 12, 2013 | 61.04 | 62.52 | 60.50 | 62.49 | 429,652 | +0.48(+0.78%) |
Aug 09, 2013 | 60.87 | 62.07 | 60.78 | 62.01 | 327,389 | +1.14(+1.87%) |
Aug 08, 2013 | 60.68 | 61.41 | 60.52 | 60.87 | 369,716 | +0.56(+0.94%) |
Aug 07, 2013 | 61.13 | 61.65 | 59.77 | 60.30 | 413,901 | -1.08(-1.75%) |
Aug 06, 2013 | 61.15 | 61.69 | 60.55 | 61.38 | 407,192 | +0.21(+0.34%) |
Aug 05, 2013 | 60.02 | 61.39 | 60.02 | 61.17 | 465,535 | +1.20(+2.00%) |
Aug 02, 2013 | 59.29 | 60.24 | 59.07 | 59.97 | 465,714 | +0.67(+1.14%) |
Aug 01, 2013 | 58.90 | 59.47 | 58.66 | 59.29 | 453,692 | -0.04(-0.06%) |
Jul 31, 2013 | 58.93 | 59.91 | 58.67 | 59.33 | 563,982 | +0.92(+1.57%) |
Jul 30, 2013 | 56.25 | 58.62 | 55.80 | 58.41 | 537,669 | +2.41(+4.30%) |
Jul 29, 2013 | 54.98 | 56.37 | 54.98 | 56.00 | 298,853 | +0.98(+1.78%) |
Jul 26, 2013 | 55.38 | 55.62 | 54.43 | 55.02 | 275,965 | -0.75(-1.35%) |
Jul 25, 2013 | 53.43 | 55.84 | 53.15 | 55.77 | 493,734 | +1.99(+3.70%) |
Jul 24, 2013 | 55.67 | 55.83 | 53.06 | 53.78 | 1,011,809 | -1.97(-3.54%) |
Jul 23, 2013 | 53.87 | 56.47 | 53.74 | 55.76 | 926,798 | +2.24(+4.18%) |
Jul 22, 2013 | 54.43 | 54.56 | 53.45 | 53.52 | 232,095 | -0.17(-0.32%) |
Jul 19, 2013 | 53.86 | 54.03 | 53.26 | 53.69 | 165,259 | -0.33(-0.61%) |
Jul 18, 2013 | 53.66 | 54.39 | 53.66 | 54.02 | 333,221 | +0.49(+0.92%) |
Jul 17, 2013 | 52.75 | 53.73 | 52.40 | 53.53 | 192,151 | +0.57(+1.08%) |
Jul 16, 2013 | 54.00 | 54.23 | 52.29 | 52.96 | 158,276 | -0.91(-1.69%) |
Jul 15, 2013 | 52.85 | 54.18 | 52.85 | 53.86 | 229,784 | +1.00(+1.89%) |
Jul 12, 2013 | 53.76 | 53.83 | 52.40 | 52.86 | 343,171 | -0.99(-1.84%) |
Jul 11, 2013 | 54.87 | 54.87 | 53.08 | 53.86 | 237,906 | +0.00(+0.00%) |
Jul 10, 2013 | 53.99 | 54.10 | 52.65 | 53.86 | 190,396 | +0.02(+0.03%) |
Jul 09, 2013 | 53.43 | 54.35 | 53.32 | 53.84 | 321,486 | +0.90(+1.70%) |
Jul 08, 2013 | 52.30 | 53.44 | 52.26 | 52.94 | 251,791 | +1.02(+1.96%) |
Jul 05, 2013 | 51.02 | 51.95 | 50.07 | 51.92 | 247,109 | +1.71(+3.41%) |
Jul 03, 2013 | 50.13 | 50.33 | 49.53 | 50.21 | 146,076 | -0.17(-0.34%) |
Jul 02, 2013 | 49.11 | 50.49 | 48.84 | 50.38 | 386,200 | +1.25(+2.54%) |