Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 66.70 | 67.67 | 65.90 | 67.45 | 0 | +0.49(+0.73%) |
Sep 26, 2013 | 66.69 | 67.49 | 66.32 | 66.96 | 993,760 | +0.46(+0.70%) |
Sep 25, 2013 | 66.95 | 67.51 | 65.86 | 66.50 | 1,400,603 | -0.46(-0.69%) |
Sep 24, 2013 | 65.94 | 67.35 | 65.02 | 66.96 | 1,360,071 | +0.89(+1.35%) |
Sep 23, 2013 | 68.47 | 69.51 | 65.40 | 66.07 | 2,671,654 | -0.73(-1.09%) |
Sep 20, 2013 | 66.05 | 70.32 | 66.03 | 66.80 | 0 | +0.76(+1.14%) |
Sep 19, 2013 | 66.09 | 66.70 | 65.04 | 66.05 | 1,345,234 | +0.31(+0.47%) |
Sep 18, 2013 | 65.04 | 66.35 | 64.47 | 65.74 | 0 | +0.88(+1.36%) |
Sep 17, 2013 | 65.27 | 65.33 | 64.13 | 64.85 | 959,898 | +0.29(+0.45%) |
Sep 16, 2013 | 65.59 | 65.53 | 64.53 | 64.56 | 0 | -0.20(-0.30%) |
Sep 13, 2013 | 66.14 | 66.14 | 64.40 | 64.76 | 0 | -1.49(-2.24%) |
Sep 12, 2013 | 65.74 | 67.50 | 65.67 | 66.24 | 1,414,585 | +0.62(+0.95%) |
Sep 11, 2013 | 64.50 | 66.16 | 64.40 | 65.62 | 0 | +1.04(+1.61%) |
Sep 10, 2013 | 66.03 | 66.38 | 64.25 | 64.58 | 2,608,059 | -1.67(-2.52%) |
Sep 09, 2013 | 66.28 | 66.87 | 66.06 | 66.25 | 0 | +0.35(+0.53%) |
Sep 06, 2013 | 66.66 | 67.11 | 64.96 | 65.90 | 0 | -0.50(-0.75%) |
Sep 05, 2013 | 66.35 | 67.34 | 65.96 | 66.40 | 0 | -0.06(-0.09%) |
Sep 04, 2013 | 65.82 | 66.66 | 65.20 | 66.46 | 677,604 | +0.82(+1.25%) |
Sep 03, 2013 | 66.61 | 66.97 | 64.70 | 65.65 | 1,273,398 | -0.13(-0.20%) |
Aug 30, 2013 | 66.38 | 66.40 | 64.56 | 65.78 | 0 | -0.19(-0.28%) |
Aug 29, 2013 | 64.31 | 66.35 | 63.39 | 65.97 | 1,126,403 | +1.48(+2.29%) |
Aug 28, 2013 | 63.59 | 65.06 | 63.28 | 64.49 | 0 | +1.28(+2.03%) |
Aug 27, 2013 | 63.33 | 63.83 | 62.78 | 63.21 | 1,585,028 | -1.04(-1.62%) |
Aug 26, 2013 | 63.78 | 64.60 | 63.58 | 64.25 | 1,266,904 | +0.34(+0.53%) |
Aug 23, 2013 | 63.72 | 64.58 | 63.06 | 63.91 | 0 | +0.59(+0.93%) |
Aug 22, 2013 | 62.60 | 63.52 | 62.25 | 63.33 | 0 | +0.90(+1.44%) |
Aug 21, 2013 | 61.80 | 63.36 | 61.74 | 62.43 | 0 | +0.35(+0.56%) |
Aug 20, 2013 | 61.68 | 62.43 | 61.22 | 62.08 | 1,383,254 | +0.49(+0.79%) |
Aug 19, 2013 | 63.27 | 64.29 | 61.56 | 61.59 | 1,583,627 | -1.54(-2.44%) |
Aug 16, 2013 | 62.51 | 64.45 | 61.53 | 63.13 | 0 | +0.42(+0.67%) |
Aug 15, 2013 | 63.61 | 64.17 | 61.86 | 62.71 | 5,014,429 | -2.69(-4.12%) |
Aug 14, 2013 | 71.68 | 72.91 | 64.81 | 65.41 | 7,746,738 | -6.59(-9.15%) |
Aug 13, 2013 | 72.48 | 72.65 | 70.86 | 72.00 | 1,049,402 | -0.27(-0.37%) |
Aug 12, 2013 | 71.82 | 73.09 | 71.17 | 72.26 | 1,252,427 | +0.28(+0.40%) |
Aug 09, 2013 | 71.94 | 72.47 | 71.15 | 71.98 | 1,606,928 | +1.09(+1.54%) |
Aug 08, 2013 | 69.85 | 71.62 | 69.79 | 70.88 | 1,215,414 | +1.53(+2.21%) |
Aug 07, 2013 | 70.15 | 70.24 | 67.87 | 69.35 | 1,521,345 | -1.15(-1.63%) |
Aug 06, 2013 | 69.54 | 71.76 | 68.86 | 70.50 | 2,823,231 | +1.13(+1.63%) |
Aug 05, 2013 | 67.55 | 69.40 | 67.43 | 69.37 | 1,134,091 | +1.97(+2.93%) |
Aug 02, 2013 | 67.50 | 67.83 | 66.62 | 67.40 | 1,189,789 | -0.09(-0.14%) |
Aug 01, 2013 | 67.39 | 68.41 | 66.82 | 67.49 | 1,342,454 | +0.78(+1.17%) |
Jul 31, 2013 | 65.55 | 67.76 | 65.44 | 66.71 | 0 | +1.56(+2.39%) |
Jul 30, 2013 | 65.75 | 66.39 | 65.16 | 65.16 | 0 | -0.02(-0.03%) |
Jul 29, 2013 | 65.35 | 66.46 | 64.04 | 65.17 | 0 | -0.59(-0.89%) |
Jul 26, 2013 | 62.66 | 66.57 | 62.66 | 65.76 | 0 | +2.53(+4.01%) |
Jul 25, 2013 | 62.14 | 64.26 | 61.10 | 63.23 | 6,181,273 | +8.86(+16.29%) |
Jul 24, 2013 | 53.89 | 55.27 | 53.72 | 54.37 | 3,012,391 | +0.43(+0.79%) |
Jul 23, 2013 | 54.23 | 54.50 | 53.38 | 53.94 | 0 | +0.01(+0.02%) |
Jul 22, 2013 | 53.85 | 54.07 | 53.60 | 53.93 | 0 | +0.03(+0.05%) |
Jul 19, 2013 | 55.46 | 55.48 | 53.58 | 53.91 | 1,404,455 | -1.47(-2.65%) |
Jul 18, 2013 | 54.79 | 56.00 | 54.69 | 55.38 | 0 | +1.14(+2.10%) |
Jul 17, 2013 | 54.19 | 54.54 | 53.53 | 54.24 | 1,035,177 | +0.33(+0.61%) |
Jul 16, 2013 | 53.95 | 54.20 | 53.22 | 53.91 | 1,592,453 | +0.15(+0.28%) |
Jul 15, 2013 | 54.56 | 54.56 | 53.44 | 53.76 | 0 | -0.53(-0.98%) |
Jul 12, 2013 | 53.65 | 54.68 | 53.45 | 54.29 | 0 | +0.54(+1.01%) |
Jul 11, 2013 | 55.44 | 55.63 | 53.13 | 53.75 | 0 | -1.33(-2.41%) |
Jul 10, 2013 | 55.79 | 56.03 | 53.82 | 55.07 | 0 | -0.72(-1.29%) |
Jul 09, 2013 | 56.50 | 56.69 | 55.65 | 55.79 | 0 | -0.37(-0.66%) |
Jul 08, 2013 | 55.14 | 56.44 | 55.03 | 56.17 | 0 | +1.30(+2.37%) |
Jul 05, 2013 | 54.11 | 54.90 | 53.69 | 54.87 | 0 | +0.81(+1.50%) |
Jul 03, 2013 | 53.01 | 54.11 | 52.95 | 54.06 | 0 | +0.50(+0.93%) |
Jul 02, 2013 | 54.17 | 54.36 | 53.36 | 53.56 | 0 | -0.75(-1.38%) |