Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.87 | 66.21 | 64.86 | 65.91 | 364,935 | +0.17(+0.26%) |
Sep 27, 2013 | 65.99 | 66.31 | 65.43 | 65.74 | 0 | -0.74(-1.12%) |
Sep 26, 2013 | 65.88 | 66.69 | 65.63 | 66.49 | 0 | +0.57(+0.87%) |
Sep 25, 2013 | 66.73 | 67.02 | 65.82 | 65.91 | 0 | -0.73(-1.09%) |
Sep 24, 2013 | 66.32 | 67.25 | 65.94 | 66.64 | 0 | +0.33(+0.50%) |
Sep 23, 2013 | 66.24 | 66.37 | 65.49 | 66.31 | 0 | +0.00(+0.00%) |
Sep 20, 2013 | 66.65 | 66.65 | 65.98 | 66.31 | 0 | -0.06(-0.09%) |
Sep 19, 2013 | 66.70 | 67.09 | 66.36 | 66.37 | 0 | -0.32(-0.47%) |
Sep 18, 2013 | 65.95 | 66.76 | 65.29 | 66.69 | 0 | +0.67(+1.02%) |
Sep 17, 2013 | 65.48 | 66.03 | 65.05 | 66.01 | 0 | +0.59(+0.90%) |
Sep 16, 2013 | 65.48 | 65.86 | 65.31 | 65.42 | 0 | +0.89(+1.37%) |
Sep 13, 2013 | 64.61 | 64.79 | 64.14 | 64.54 | 0 | +0.21(+0.32%) |
Sep 12, 2013 | 64.13 | 64.78 | 64.00 | 64.33 | 0 | +0.19(+0.29%) |
Sep 11, 2013 | 64.45 | 64.70 | 63.62 | 64.14 | 0 | -0.40(-0.62%) |
Sep 10, 2013 | 63.33 | 64.59 | 63.06 | 64.54 | 259,073 | +1.72(+2.74%) |
Sep 09, 2013 | 61.72 | 62.90 | 61.62 | 62.83 | 0 | +1.22(+1.98%) |
Sep 06, 2013 | 62.10 | 62.51 | 61.36 | 61.61 | 0 | -0.38(-0.61%) |
Sep 05, 2013 | 61.50 | 62.27 | 61.44 | 61.98 | 202,690 | +0.62(+1.01%) |
Sep 04, 2013 | 60.06 | 61.52 | 60.01 | 61.37 | 408,666 | +1.29(+2.15%) |
Sep 03, 2013 | 60.58 | 61.96 | 59.08 | 60.08 | 0 | +0.41(+0.69%) |
Aug 30, 2013 | 60.52 | 60.52 | 59.58 | 59.67 | 0 | -0.73(-1.22%) |
Aug 29, 2013 | 60.68 | 61.64 | 60.35 | 60.40 | 0 | -0.38(-0.62%) |
Aug 28, 2013 | 59.98 | 61.02 | 59.67 | 60.78 | 463,361 | +0.73(+1.22%) |
Aug 27, 2013 | 61.23 | 61.33 | 60.02 | 60.04 | 241,669 | -1.97(-3.18%) |
Aug 26, 2013 | 62.38 | 62.82 | 61.79 | 62.01 | 235,944 | -0.43(-0.69%) |
Aug 23, 2013 | 61.77 | 63.07 | 58.89 | 62.44 | 0 | -1.29(-2.02%) |
Aug 22, 2013 | 62.26 | 63.77 | 62.26 | 63.73 | 133,805 | +1.51(+2.43%) |
Aug 21, 2013 | 62.29 | 63.11 | 61.95 | 62.22 | 0 | -0.24(-0.39%) |
Aug 20, 2013 | 62.14 | 62.80 | 62.05 | 62.46 | 266,791 | +0.40(+0.65%) |
Aug 19, 2013 | 62.96 | 63.28 | 62.02 | 62.06 | 178,436 | -0.75(-1.19%) |
Aug 16, 2013 | 62.75 | 63.77 | 62.45 | 62.81 | 0 | +0.26(+0.41%) |
Aug 15, 2013 | 64.14 | 65.38 | 62.40 | 62.55 | 283,196 | -2.53(-3.88%) |
Aug 14, 2013 | 66.03 | 66.37 | 64.92 | 65.08 | 222,180 | -0.79(-1.19%) |
Aug 13, 2013 | 65.81 | 66.18 | 64.89 | 65.86 | 99,863 | +0.16(+0.24%) |
Aug 12, 2013 | 65.17 | 66.09 | 64.67 | 65.70 | 114,397 | +0.16(+0.25%) |
Aug 09, 2013 | 65.64 | 66.03 | 65.35 | 65.54 | 106,910 | -0.24(-0.37%) |
Aug 08, 2013 | 64.60 | 66.23 | 64.60 | 65.78 | 139,867 | +1.16(+1.80%) |
Aug 07, 2013 | 65.76 | 65.76 | 64.42 | 64.62 | 276,238 | -1.35(-2.04%) |
Aug 06, 2013 | 66.24 | 66.51 | 65.41 | 65.97 | 105,747 | -0.54(-0.82%) |
Aug 05, 2013 | 65.98 | 66.63 | 65.85 | 66.52 | 71,098 | +0.28(+0.42%) |
Aug 02, 2013 | 66.38 | 66.59 | 65.75 | 66.24 | 163,818 | -0.42(-0.63%) |
Aug 01, 2013 | 65.25 | 67.76 | 64.54 | 66.66 | 445,339 | +2.22(+3.45%) |
Jul 31, 2013 | 64.11 | 65.08 | 63.75 | 64.43 | 0 | +0.70(+1.09%) |
Jul 30, 2013 | 63.35 | 63.79 | 63.01 | 63.74 | 0 | +0.58(+0.92%) |
Jul 29, 2013 | 63.60 | 63.95 | 63.05 | 63.16 | 0 | -0.88(-1.38%) |
Jul 26, 2013 | 64.29 | 64.33 | 63.62 | 64.04 | 0 | -0.64(-0.99%) |
Jul 25, 2013 | 64.44 | 65.11 | 64.35 | 64.68 | 0 | -0.11(-0.17%) |
Jul 24, 2013 | 65.77 | 66.02 | 64.72 | 64.79 | 0 | -0.87(-1.32%) |
Jul 23, 2013 | 66.08 | 66.08 | 65.42 | 65.66 | 0 | -0.18(-0.27%) |
Jul 22, 2013 | 65.75 | 66.22 | 65.60 | 65.84 | 0 | +0.00(+0.00%) |
Jul 19, 2013 | 65.79 | 66.01 | 65.37 | 65.84 | 0 | -0.21(-0.31%) |
Jul 18, 2013 | 65.85 | 66.52 | 65.64 | 66.04 | 0 | +0.35(+0.53%) |
Jul 17, 2013 | 66.17 | 66.17 | 65.41 | 65.69 | 97,641 | -0.19(-0.28%) |
Jul 16, 2013 | 66.22 | 66.90 | 65.85 | 65.88 | 0 | -0.37(-0.55%) |
Jul 15, 2013 | 66.19 | 66.64 | 65.96 | 66.25 | 0 | -0.12(-0.19%) |
Jul 12, 2013 | 65.44 | 66.41 | 65.10 | 66.37 | 0 | +0.81(+1.24%) |
Jul 11, 2013 | 64.96 | 65.63 | 64.96 | 65.56 | 0 | +1.03(+1.59%) |
Jul 10, 2013 | 64.47 | 64.96 | 64.02 | 64.53 | 0 | -0.03(-0.04%) |
Jul 09, 2013 | 63.43 | 64.84 | 63.43 | 64.56 | 0 | +1.34(+2.12%) |
Jul 08, 2013 | 63.40 | 63.40 | 62.87 | 63.22 | 0 | -0.07(-0.11%) |
Jul 05, 2013 | 62.06 | 63.32 | 61.96 | 63.29 | 0 | +1.62(+2.62%) |
Jul 03, 2013 | 61.37 | 61.73 | 60.79 | 61.68 | 0 | -0.29(-0.46%) |
Jul 02, 2013 | 62.80 | 63.37 | 61.85 | 61.96 | 0 | -0.92(-1.46%) |