Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 60.62 | 61.94 | 60.62 | 61.61 | 0 | +0.32(+0.53%) |
Sep 27, 2013 | 61.16 | 61.49 | 60.66 | 61.28 | 0 | -0.39(-0.63%) |
Sep 26, 2013 | 61.97 | 62.45 | 61.10 | 61.67 | 58,235 | -0.24(-0.39%) |
Sep 25, 2013 | 62.47 | 62.76 | 61.75 | 61.91 | 57,950 | -0.42(-0.67%) |
Sep 24, 2013 | 62.52 | 62.97 | 61.32 | 62.33 | 51,266 | +0.02(+0.03%) |
Sep 23, 2013 | 61.70 | 62.76 | 60.70 | 62.32 | 64,435 | +0.77(+1.25%) |
Sep 20, 2013 | 61.33 | 62.10 | 61.02 | 61.54 | 0 | +0.24(+0.40%) |
Sep 19, 2013 | 61.36 | 61.47 | 60.55 | 61.30 | 49,401 | -0.09(-0.15%) |
Sep 18, 2013 | 60.79 | 61.76 | 60.14 | 61.39 | 0 | +0.42(+0.70%) |
Sep 17, 2013 | 60.26 | 61.11 | 60.25 | 60.97 | 0 | +0.62(+1.03%) |
Sep 16, 2013 | 61.11 | 60.70 | 60.07 | 60.35 | 0 | +0.09(+0.14%) |
Sep 13, 2013 | 59.40 | 60.47 | 59.18 | 60.26 | 0 | +1.18(+2.00%) |
Sep 12, 2013 | 59.00 | 59.49 | 58.90 | 59.08 | 0 | +0.01(+0.01%) |
Sep 11, 2013 | 58.63 | 59.18 | 58.57 | 59.07 | 0 | +0.24(+0.40%) |
Sep 10, 2013 | 58.59 | 58.85 | 58.16 | 58.84 | 85,812 | +0.39(+0.66%) |
Sep 09, 2013 | 57.15 | 58.48 | 56.63 | 58.45 | 0 | +1.57(+2.77%) |
Sep 06, 2013 | 56.81 | 57.33 | 55.81 | 56.88 | 0 | +0.42(+0.74%) |
Sep 05, 2013 | 56.39 | 57.10 | 56.11 | 56.46 | 91,259 | +0.22(+0.39%) |
Sep 04, 2013 | 55.65 | 56.38 | 55.40 | 56.24 | 239,483 | +0.49(+0.87%) |
Sep 03, 2013 | 57.70 | 58.17 | 55.00 | 55.76 | 0 | -1.97(-3.42%) |
Aug 30, 2013 | 58.31 | 58.58 | 57.66 | 57.73 | 0 | -0.76(-1.30%) |
Aug 29, 2013 | 58.10 | 58.62 | 57.92 | 58.49 | 91,059 | +0.41(+0.70%) |
Aug 28, 2013 | 58.14 | 58.23 | 57.78 | 58.08 | 66,747 | -0.08(-0.13%) |
Aug 27, 2013 | 58.51 | 59.54 | 57.52 | 58.16 | 78,143 | -0.73(-1.24%) |
Aug 26, 2013 | 59.39 | 59.61 | 58.80 | 58.89 | 0 | -0.23(-0.40%) |
Aug 23, 2013 | 59.81 | 59.86 | 59.10 | 59.12 | 0 | -0.71(-1.19%) |
Aug 22, 2013 | 59.85 | 60.42 | 59.48 | 59.83 | 70,583 | -1.62(-2.64%) |
Aug 21, 2013 | 62.04 | 62.27 | 61.21 | 61.45 | 0 | -0.98(-1.57%) |
Aug 20, 2013 | 62.30 | 62.69 | 62.23 | 62.43 | 80,865 | +0.10(+0.16%) |
Aug 19, 2013 | 62.48 | 63.13 | 62.12 | 62.33 | 48,947 | -0.26(-0.41%) |
Aug 16, 2013 | 62.39 | 62.99 | 61.82 | 62.59 | 0 | -0.10(-0.16%) |
Aug 15, 2013 | 64.13 | 64.13 | 62.63 | 62.69 | 74,969 | -2.16(-3.33%) |
Aug 14, 2013 | 65.29 | 65.51 | 64.79 | 64.85 | 46,171 | -0.57(-0.87%) |
Aug 13, 2013 | 65.20 | 65.69 | 64.99 | 65.42 | 17,796 | +0.13(+0.19%) |
Aug 12, 2013 | 64.97 | 65.48 | 64.22 | 65.29 | 64,079 | -0.26(-0.39%) |
Aug 09, 2013 | 65.79 | 66.28 | 65.54 | 65.55 | 28,386 | -0.44(-0.66%) |
Aug 08, 2013 | 65.90 | 66.30 | 65.62 | 65.99 | 35,339 | +0.31(+0.46%) |
Aug 07, 2013 | 66.19 | 66.48 | 65.56 | 65.69 | 32,549 | -0.75(-1.13%) |
Aug 06, 2013 | 66.84 | 66.94 | 66.13 | 66.44 | 33,433 | -0.56(-0.84%) |
Aug 05, 2013 | 66.91 | 67.07 | 66.51 | 67.00 | 36,384 | -0.14(-0.21%) |
Aug 02, 2013 | 66.54 | 67.40 | 65.90 | 67.14 | 65,709 | +0.19(+0.28%) |
Aug 01, 2013 | 65.65 | 67.11 | 65.63 | 66.95 | 149,690 | +1.98(+3.05%) |
Jul 31, 2013 | 65.27 | 65.57 | 64.83 | 64.97 | 0 | -0.18(-0.28%) |
Jul 30, 2013 | 65.62 | 65.69 | 64.83 | 65.15 | 0 | -0.05(-0.07%) |
Jul 29, 2013 | 65.47 | 65.72 | 65.02 | 65.20 | 0 | -0.55(-0.83%) |
Jul 26, 2013 | 65.23 | 65.81 | 64.85 | 65.75 | 0 | +0.01(+0.01%) |
Jul 25, 2013 | 64.86 | 65.88 | 64.86 | 65.74 | 0 | +0.59(+0.91%) |
Jul 24, 2013 | 65.94 | 65.94 | 65.11 | 65.15 | 0 | -0.71(-1.08%) |
Jul 23, 2013 | 65.71 | 66.05 | 65.58 | 65.86 | 0 | +0.16(+0.24%) |
Jul 22, 2013 | 65.40 | 65.83 | 65.16 | 65.70 | 0 | +0.54(+0.83%) |
Jul 19, 2013 | 65.26 | 65.55 | 64.52 | 65.16 | 0 | -0.16(-0.24%) |
Jul 18, 2013 | 65.58 | 65.64 | 65.17 | 65.32 | 0 | +0.06(+0.10%) |
Jul 17, 2013 | 65.69 | 65.72 | 65.01 | 65.25 | 67,979 | -0.42(-0.63%) |
Jul 16, 2013 | 65.51 | 65.75 | 64.87 | 65.67 | 0 | +0.10(+0.16%) |
Jul 15, 2013 | 65.64 | 66.59 | 65.40 | 65.57 | 0 | -0.14(-0.21%) |
Jul 12, 2013 | 65.37 | 65.83 | 65.32 | 65.71 | 0 | +0.13(+0.19%) |
Jul 11, 2013 | 65.29 | 65.70 | 64.51 | 65.58 | 0 | +0.73(+1.12%) |
Jul 10, 2013 | 64.88 | 65.10 | 64.25 | 64.86 | 0 | +0.05(+0.08%) |
Jul 09, 2013 | 64.05 | 65.05 | 63.83 | 64.80 | 0 | +0.88(+1.37%) |
Jul 08, 2013 | 63.40 | 64.02 | 63.40 | 63.93 | 0 | +0.71(+1.13%) |
Jul 05, 2013 | 63.53 | 63.53 | 62.11 | 63.21 | 0 | +0.63(+1.01%) |
Jul 03, 2013 | 62.23 | 62.69 | 61.97 | 62.58 | 0 | +0.29(+0.46%) |
Jul 02, 2013 | 61.76 | 62.41 | 61.35 | 62.29 | 0 | +0.31(+0.51%) |