Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 60.82 | 60.85 | 60.73 | 60.84 | 2,949,168 | +0.03(+0.06%) |
Sep 26, 2013 | 60.88 | 60.88 | 60.77 | 60.81 | 251,598 | -0.03(-0.05%) |
Sep 25, 2013 | 60.84 | 60.84 | 60.76 | 60.83 | 401,613 | +0.03(+0.06%) |
Sep 24, 2013 | 60.74 | 60.83 | 60.74 | 60.80 | 526,913 | -0.03(-0.06%) |
Sep 23, 2013 | 60.88 | 60.89 | 60.79 | 60.83 | 264,781 | +0.09(+0.14%) |
Sep 20, 2013 | 61.02 | 61.11 | 60.73 | 60.75 | 694,541 | -0.26(-0.43%) |
Sep 19, 2013 | 60.95 | 61.09 | 60.86 | 61.01 | 711,846 | +0.28(+0.47%) |
Sep 18, 2013 | 60.62 | 60.83 | 60.53 | 60.73 | 425,985 | +0.15(+0.25%) |
Sep 17, 2013 | 60.60 | 60.62 | 60.53 | 60.58 | 204,389 | -0.01(-0.02%) |
Sep 16, 2013 | 60.57 | 60.64 | 60.39 | 60.59 | 245,977 | +0.20(+0.32%) |
Sep 13, 2013 | 60.45 | 60.46 | 60.30 | 60.39 | 241,191 | +0.03(+0.06%) |
Sep 12, 2013 | 60.46 | 60.46 | 60.33 | 60.36 | 504,711 | +0.02(+0.03%) |
Sep 11, 2013 | 60.34 | 60.41 | 60.30 | 60.34 | 458,204 | +0.00(+0.00%) |
Sep 10, 2013 | 60.30 | 60.34 | 60.18 | 60.34 | 1,114,221 | +0.14(+0.23%) |
Sep 09, 2013 | 60.22 | 60.23 | 60.15 | 60.20 | 488,780 | +0.13(+0.22%) |
Sep 06, 2013 | 60.07 | 60.25 | 60.07 | 60.07 | 243,787 | -0.01(-0.02%) |
Sep 05, 2013 | 60.18 | 60.21 | 60.08 | 60.08 | 144,630 | -0.12(-0.20%) |
Sep 04, 2013 | 60.21 | 60.21 | 60.13 | 60.20 | 570,588 | +0.05(+0.09%) |
Sep 03, 2013 | 60.18 | 60.26 | 60.10 | 60.15 | 416,654 | +0.00(+0.00%) |
Aug 30, 2013 | 60.12 | 60.15 | 59.99 | 60.15 | 415,576 | +0.06(+0.11%) |
Aug 29, 2013 | 59.87 | 60.08 | 59.87 | 60.08 | 430,015 | +0.18(+0.31%) |
Aug 28, 2013 | 59.77 | 59.95 | 59.77 | 59.90 | 254,728 | +0.07(+0.12%) |
Aug 27, 2013 | 59.91 | 59.91 | 59.77 | 59.83 | 644,201 | -0.02(-0.04%) |
Aug 26, 2013 | 59.97 | 60.01 | 59.83 | 59.85 | 823,020 | -0.08(-0.13%) |
Aug 23, 2013 | 59.88 | 59.96 | 59.71 | 59.94 | 1,048,539 | +0.17(+0.28%) |
Aug 22, 2013 | 59.72 | 59.79 | 59.61 | 59.77 | 168,622 | +0.09(+0.14%) |
Aug 21, 2013 | 59.77 | 59.77 | 59.55 | 59.68 | 439,015 | -0.03(-0.05%) |
Aug 20, 2013 | 59.66 | 59.77 | 59.56 | 59.71 | 468,820 | +0.17(+0.28%) |
Aug 19, 2013 | 59.62 | 59.80 | 59.53 | 59.54 | 405,101 | -0.21(-0.36%) |
Aug 16, 2013 | 59.76 | 59.89 | 59.73 | 59.76 | 2,214,876 | -0.05(-0.09%) |
Aug 15, 2013 | 59.91 | 60.13 | 59.78 | 59.81 | 361,450 | -0.19(-0.32%) |
Aug 14, 2013 | 59.95 | 60.06 | 59.91 | 60.00 | 1,248,691 | +0.11(+0.19%) |
Aug 13, 2013 | 60.07 | 60.08 | 59.87 | 59.88 | 494,590 | -0.14(-0.23%) |
Aug 12, 2013 | 60.07 | 60.11 | 60.00 | 60.02 | 624,000 | -0.03(-0.05%) |
Aug 09, 2013 | 60.04 | 60.14 | 60.02 | 60.05 | 148,756 | +0.09(+0.15%) |
Aug 08, 2013 | 60.12 | 60.17 | 59.96 | 59.96 | 972,563 | -0.13(-0.21%) |
Aug 07, 2013 | 60.16 | 60.16 | 60.07 | 60.08 | 366,753 | -0.08(-0.13%) |
Aug 06, 2013 | 60.07 | 60.19 | 60.06 | 60.17 | 1,114,079 | +0.02(+0.04%) |
Aug 05, 2013 | 60.17 | 60.33 | 60.08 | 60.14 | 203,260 | +0.05(+0.09%) |
Aug 02, 2013 | 60.20 | 60.20 | 60.05 | 60.09 | 170,851 | +0.08(+0.13%) |
Aug 01, 2013 | 60.34 | 60.34 | 60.00 | 60.01 | 191,052 | -0.16(-0.27%) |
Jul 31, 2013 | 60.25 | 60.27 | 60.10 | 60.17 | 1,104,120 | -0.20(-0.33%) |
Jul 30, 2013 | 60.45 | 60.45 | 60.34 | 60.37 | 550,875 | -0.01(-0.01%) |
Jul 29, 2013 | 60.30 | 60.40 | 60.18 | 60.38 | 1,613,583 | +0.07(+0.12%) |
Jul 26, 2013 | 60.30 | 60.36 | 60.25 | 60.30 | 291,975 | -0.04(-0.07%) |
Jul 25, 2013 | 60.37 | 60.47 | 60.20 | 60.34 | 384,540 | -0.11(-0.18%) |
Jul 24, 2013 | 60.64 | 60.89 | 60.38 | 60.45 | 823,470 | -0.07(-0.12%) |
Jul 23, 2013 | 60.94 | 60.94 | 60.50 | 60.53 | 248,558 | -0.02(-0.03%) |
Jul 22, 2013 | 60.61 | 60.62 | 60.50 | 60.54 | 330,429 | +0.01(+0.02%) |
Jul 19, 2013 | 60.37 | 60.62 | 60.37 | 60.53 | 331,847 | +0.11(+0.18%) |
Jul 18, 2013 | 60.21 | 60.55 | 60.21 | 60.42 | 713,689 | +0.16(+0.27%) |
Jul 17, 2013 | 60.12 | 60.32 | 60.12 | 60.26 | 563,491 | +0.09(+0.15%) |
Jul 16, 2013 | 60.28 | 60.28 | 60.10 | 60.18 | 602,101 | -0.01(-0.01%) |
Jul 15, 2013 | 60.04 | 60.22 | 59.96 | 60.18 | 881,755 | +0.25(+0.41%) |
Jul 12, 2013 | 59.88 | 60.02 | 59.88 | 59.94 | 906,885 | -0.01(-0.02%) |
Jul 11, 2013 | 59.80 | 59.95 | 59.68 | 59.95 | 1,628,293 | +0.45(+0.75%) |
Jul 10, 2013 | 59.48 | 59.51 | 59.37 | 59.50 | 240,839 | +0.14(+0.24%) |
Jul 09, 2013 | 59.34 | 59.45 | 59.22 | 59.35 | 955,233 | +0.09(+0.15%) |
Jul 08, 2013 | 59.00 | 59.30 | 58.93 | 59.26 | 354,669 | +0.08(+0.14%) |
Jul 05, 2013 | 59.34 | 59.34 | 58.98 | 59.18 | 223,337 | -0.10(-0.17%) |
Jul 03, 2013 | 59.26 | 59.34 | 59.20 | 59.29 | 279,916 | -0.06(-0.10%) |
Jul 02, 2013 | 59.35 | 59.35 | 59.19 | 59.34 | 2,243,535 | +0.14(+0.24%) |