Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 68.29 | 69.20 | 67.84 | 69.06 | 60,327 | -0.06(-0.09%) |
Sep 27, 2013 | 69.39 | 69.49 | 68.90 | 69.12 | 0 | -0.70(-1.00%) |
Sep 26, 2013 | 68.89 | 69.85 | 68.61 | 69.82 | 38,059 | +0.94(+1.37%) |
Sep 25, 2013 | 69.64 | 69.73 | 68.73 | 68.88 | 51,427 | -0.66(-0.95%) |
Sep 24, 2013 | 69.27 | 69.68 | 68.02 | 69.54 | 43,849 | +0.53(+0.77%) |
Sep 23, 2013 | 69.04 | 69.09 | 68.53 | 69.01 | 19,836 | +0.31(+0.45%) |
Sep 20, 2013 | 68.30 | 69.18 | 67.86 | 68.70 | 0 | +0.23(+0.34%) |
Sep 19, 2013 | 68.93 | 69.12 | 68.01 | 68.47 | 25,719 | -0.26(-0.37%) |
Sep 18, 2013 | 67.96 | 68.87 | 67.66 | 68.73 | 0 | +0.75(+1.11%) |
Sep 17, 2013 | 66.95 | 68.04 | 66.95 | 67.98 | 0 | +1.23(+1.85%) |
Sep 16, 2013 | 67.18 | 67.43 | 66.62 | 66.74 | 0 | -0.19(-0.28%) |
Sep 13, 2013 | 66.65 | 67.08 | 66.31 | 66.93 | 0 | +0.62(+0.94%) |
Sep 12, 2013 | 66.54 | 66.86 | 66.26 | 66.31 | 0 | +0.26(+0.39%) |
Sep 11, 2013 | 65.12 | 66.24 | 65.12 | 66.05 | 0 | +0.78(+1.19%) |
Sep 10, 2013 | 65.59 | 65.59 | 64.39 | 65.27 | 62,625 | +0.12(+0.18%) |
Sep 09, 2013 | 65.08 | 65.34 | 64.54 | 65.15 | 0 | +0.44(+0.69%) |
Sep 06, 2013 | 65.27 | 65.27 | 63.80 | 64.71 | 0 | -0.38(-0.59%) |
Sep 05, 2013 | 65.56 | 65.88 | 64.94 | 65.09 | 0 | -0.30(-0.46%) |
Sep 04, 2013 | 65.78 | 65.78 | 64.34 | 65.39 | 0 | -0.25(-0.38%) |
Sep 03, 2013 | 66.41 | 66.47 | 65.27 | 65.64 | 0 | -0.03(-0.05%) |
Aug 30, 2013 | 66.03 | 66.07 | 65.17 | 65.68 | 0 | -0.60(-0.90%) |
Aug 29, 2013 | 65.57 | 66.60 | 65.54 | 66.27 | 23,702 | +0.65(+0.99%) |
Aug 28, 2013 | 65.56 | 65.80 | 65.29 | 65.62 | 0 | +0.01(+0.01%) |
Aug 27, 2013 | 65.99 | 65.99 | 64.80 | 65.62 | 31,880 | -1.07(-1.60%) |
Aug 26, 2013 | 67.82 | 67.82 | 66.33 | 66.68 | 0 | -0.67(-1.00%) |
Aug 23, 2013 | 67.23 | 67.36 | 66.84 | 67.36 | 0 | -0.01(-0.01%) |
Aug 22, 2013 | 66.29 | 68.31 | 65.96 | 67.37 | 31,109 | +1.41(+2.14%) |
Aug 21, 2013 | 66.42 | 66.72 | 65.54 | 65.96 | 0 | -0.78(-1.16%) |
Aug 20, 2013 | 65.97 | 66.84 | 65.65 | 66.73 | 27,357 | +1.02(+1.55%) |
Aug 19, 2013 | 65.56 | 66.23 | 65.52 | 65.72 | 31,667 | -0.25(-0.38%) |
Aug 16, 2013 | 63.93 | 65.98 | 63.93 | 65.97 | 0 | +1.80(+2.81%) |
Aug 15, 2013 | 66.09 | 66.09 | 63.72 | 64.16 | 63,913 | -2.63(-3.94%) |
Aug 14, 2013 | 67.59 | 67.70 | 66.66 | 66.79 | 29,439 | -0.61(-0.91%) |
Aug 13, 2013 | 67.78 | 68.25 | 67.22 | 67.41 | 9,910 | +0.08(+0.11%) |
Aug 12, 2013 | 67.96 | 68.25 | 67.17 | 67.33 | 40,252 | -0.93(-1.36%) |
Aug 09, 2013 | 68.12 | 68.73 | 67.96 | 68.26 | 13,561 | +0.19(+0.28%) |
Aug 08, 2013 | 68.65 | 69.24 | 67.90 | 68.07 | 46,200 | -0.32(-0.46%) |
Aug 07, 2013 | 69.12 | 69.81 | 68.35 | 68.39 | 34,261 | -0.91(-1.32%) |
Aug 06, 2013 | 69.59 | 69.77 | 69.18 | 69.30 | 28,795 | -0.50(-0.72%) |
Aug 05, 2013 | 68.50 | 69.84 | 68.50 | 69.81 | 40,436 | +1.08(+1.57%) |
Aug 02, 2013 | 68.60 | 69.40 | 68.07 | 68.73 | 51,733 | -0.23(-0.33%) |
Aug 01, 2013 | 68.47 | 69.12 | 68.22 | 68.96 | 58,560 | +0.93(+1.37%) |
Jul 31, 2013 | 69.63 | 69.63 | 68.03 | 68.03 | 0 | -1.55(-2.23%) |
Jul 30, 2013 | 70.00 | 70.00 | 68.73 | 69.59 | 0 | -0.44(-0.63%) |
Jul 29, 2013 | 70.52 | 70.93 | 69.59 | 70.03 | 0 | -0.51(-0.73%) |
Jul 26, 2013 | 70.44 | 71.13 | 69.84 | 70.54 | 0 | -0.44(-0.61%) |
Jul 25, 2013 | 70.02 | 71.26 | 69.91 | 70.98 | 0 | +0.94(+1.34%) |
Jul 24, 2013 | 71.48 | 72.13 | 68.65 | 70.04 | 0 | -1.33(-1.87%) |
Jul 23, 2013 | 72.01 | 72.01 | 71.11 | 71.37 | 0 | -0.37(-0.51%) |
Jul 22, 2013 | 71.62 | 71.97 | 71.46 | 71.74 | 0 | -0.14(-0.19%) |
Jul 19, 2013 | 71.31 | 71.93 | 70.97 | 71.87 | 0 | +0.61(+0.85%) |
Jul 18, 2013 | 70.84 | 71.90 | 70.53 | 71.27 | 0 | +0.78(+1.10%) |
Jul 17, 2013 | 70.42 | 70.56 | 69.83 | 70.49 | 39,387 | +0.03(+0.04%) |
Jul 16, 2013 | 70.62 | 70.64 | 69.93 | 70.47 | 0 | -0.29(-0.41%) |
Jul 15, 2013 | 70.55 | 71.35 | 69.77 | 70.76 | 0 | +0.39(+0.56%) |
Jul 12, 2013 | 70.49 | 70.75 | 69.90 | 70.36 | 0 | -0.22(-0.31%) |
Jul 11, 2013 | 70.08 | 70.73 | 69.83 | 70.58 | 0 | +0.79(+1.14%) |
Jul 10, 2013 | 69.57 | 70.11 | 69.21 | 69.79 | 0 | +0.32(+0.47%) |
Jul 09, 2013 | 68.71 | 69.75 | 68.62 | 69.47 | 0 | +0.85(+1.23%) |
Jul 08, 2013 | 67.53 | 68.73 | 67.52 | 68.62 | 37,983 | +1.08(+1.59%) |
Jul 05, 2013 | 68.73 | 68.73 | 66.68 | 67.55 | 0 | -0.15(-0.23%) |
Jul 03, 2013 | 67.40 | 67.99 | 67.27 | 67.70 | 0 | -0.17(-0.25%) |
Jul 02, 2013 | 66.96 | 67.90 | 66.45 | 67.87 | 0 | +0.56(+0.82%) |