Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 64.58 | 64.64 | 63.98 | 64.16 | 0 | -0.52(-0.80%) |
Sep 26, 2013 | 64.69 | 65.03 | 63.37 | 64.68 | 361,498 | +0.95(+1.49%) |
Sep 25, 2013 | 64.04 | 64.11 | 63.55 | 63.73 | 365,530 | +0.18(+0.28%) |
Sep 24, 2013 | 64.12 | 64.60 | 63.52 | 63.55 | 380,119 | -0.50(-0.78%) |
Sep 23, 2013 | 63.63 | 64.38 | 63.24 | 64.05 | 477,393 | +0.27(+0.43%) |
Sep 20, 2013 | 64.74 | 65.07 | 63.54 | 63.77 | 0 | -0.96(-1.48%) |
Sep 19, 2013 | 65.54 | 65.56 | 63.72 | 64.73 | 368,598 | -0.47(-0.72%) |
Sep 18, 2013 | 64.74 | 65.61 | 63.06 | 65.20 | 0 | -1.41(-2.12%) |
Sep 17, 2013 | 65.55 | 67.22 | 65.55 | 66.61 | 0 | +1.44(+2.21%) |
Sep 16, 2013 | 66.18 | 66.39 | 65.10 | 65.17 | 0 | +0.03(+0.05%) |
Sep 13, 2013 | 64.43 | 65.35 | 63.77 | 65.14 | 0 | +1.15(+1.80%) |
Sep 12, 2013 | 62.93 | 64.56 | 62.91 | 63.99 | 0 | +1.10(+1.74%) |
Sep 11, 2013 | 62.55 | 62.98 | 62.30 | 62.89 | 0 | +0.22(+0.36%) |
Sep 10, 2013 | 61.98 | 62.73 | 61.68 | 62.67 | 374,352 | +1.02(+1.66%) |
Sep 09, 2013 | 61.30 | 61.66 | 61.05 | 61.65 | 0 | +0.62(+1.01%) |
Sep 06, 2013 | 61.42 | 61.76 | 59.96 | 61.03 | 0 | -0.42(-0.68%) |
Sep 05, 2013 | 62.39 | 62.41 | 61.31 | 61.45 | 0 | -0.73(-1.18%) |
Sep 04, 2013 | 61.52 | 62.34 | 61.08 | 62.18 | 0 | +0.98(+1.60%) |
Sep 03, 2013 | 61.82 | 62.23 | 61.11 | 61.21 | 0 | -0.06(-0.10%) |
Aug 30, 2013 | 62.22 | 62.42 | 61.11 | 61.27 | 0 | -0.85(-1.37%) |
Aug 29, 2013 | 61.66 | 62.25 | 61.56 | 62.12 | 73,072 | +0.54(+0.87%) |
Aug 28, 2013 | 61.43 | 61.94 | 61.41 | 61.59 | 0 | +0.08(+0.13%) |
Aug 27, 2013 | 62.42 | 62.84 | 61.47 | 61.51 | 113,673 | -1.35(-2.15%) |
Aug 26, 2013 | 62.76 | 63.12 | 62.43 | 62.86 | 0 | +0.27(+0.44%) |
Aug 23, 2013 | 62.97 | 62.97 | 62.10 | 62.58 | 0 | -0.35(-0.55%) |
Aug 22, 2013 | 62.83 | 63.34 | 62.71 | 62.93 | 123,442 | +0.23(+0.37%) |
Aug 21, 2013 | 62.62 | 63.32 | 62.27 | 62.70 | 0 | -0.01(-0.02%) |
Aug 20, 2013 | 61.99 | 62.92 | 61.65 | 62.71 | 173,035 | +1.05(+1.71%) |
Aug 19, 2013 | 62.81 | 62.84 | 61.65 | 61.66 | 177,572 | -0.74(-1.19%) |
Aug 16, 2013 | 61.44 | 62.76 | 61.43 | 62.40 | 0 | +0.71(+1.15%) |
Aug 15, 2013 | 61.28 | 61.97 | 61.16 | 61.69 | 234,081 | +0.04(+0.06%) |
Aug 14, 2013 | 61.82 | 61.97 | 61.47 | 61.66 | 168,023 | -0.03(-0.05%) |
Aug 13, 2013 | 61.81 | 61.91 | 60.73 | 61.69 | 184,328 | +0.06(+0.10%) |
Aug 12, 2013 | 60.98 | 61.87 | 60.78 | 61.62 | 71,596 | +0.27(+0.44%) |
Aug 09, 2013 | 61.56 | 62.34 | 61.16 | 61.36 | 120,329 | -0.33(-0.53%) |
Aug 08, 2013 | 60.95 | 62.02 | 60.70 | 61.69 | 175,148 | +0.37(+0.61%) |
Aug 07, 2013 | 61.57 | 61.85 | 60.83 | 61.31 | 184,133 | -0.35(-0.57%) |
Aug 06, 2013 | 63.12 | 63.12 | 61.59 | 61.66 | 180,648 | -1.46(-2.31%) |
Aug 05, 2013 | 62.98 | 63.18 | 62.43 | 63.12 | 150,100 | +0.27(+0.44%) |
Aug 02, 2013 | 62.23 | 62.94 | 61.94 | 62.84 | 138,476 | +0.85(+1.38%) |
Aug 01, 2013 | 61.22 | 62.13 | 61.22 | 61.99 | 152,410 | +1.05(+1.72%) |
Jul 31, 2013 | 60.75 | 61.33 | 60.45 | 60.95 | 0 | +0.47(+0.77%) |
Jul 30, 2013 | 60.67 | 60.87 | 60.14 | 60.48 | 0 | -0.04(-0.07%) |
Jul 29, 2013 | 60.32 | 60.58 | 59.56 | 60.52 | 0 | +0.31(+0.52%) |
Jul 26, 2013 | 59.72 | 60.51 | 59.68 | 60.21 | 0 | +0.12(+0.20%) |
Jul 25, 2013 | 59.65 | 60.12 | 59.05 | 60.09 | 0 | +0.27(+0.45%) |
Jul 24, 2013 | 61.05 | 61.43 | 59.71 | 59.83 | 0 | -0.87(-1.43%) |
Jul 23, 2013 | 61.78 | 61.94 | 60.23 | 60.69 | 0 | -0.78(-1.28%) |
Jul 22, 2013 | 61.37 | 62.12 | 60.02 | 61.47 | 0 | -0.21(-0.33%) |
Jul 19, 2013 | 62.16 | 62.66 | 61.18 | 61.68 | 429,235 | -1.67(-2.63%) |
Jul 18, 2013 | 62.53 | 63.59 | 62.22 | 63.35 | 0 | +1.33(+2.15%) |
Jul 17, 2013 | 63.12 | 63.65 | 61.97 | 62.02 | 213,414 | -1.49(-2.34%) |
Jul 16, 2013 | 63.97 | 64.09 | 62.78 | 63.50 | 0 | -0.09(-0.15%) |
Jul 15, 2013 | 63.59 | 63.83 | 63.33 | 63.60 | 0 | +0.24(+0.37%) |
Jul 12, 2013 | 63.12 | 63.75 | 62.85 | 63.36 | 0 | +0.45(+0.71%) |
Jul 11, 2013 | 62.75 | 63.21 | 62.08 | 62.91 | 0 | +0.89(+1.44%) |
Jul 10, 2013 | 62.64 | 62.86 | 61.77 | 62.02 | 0 | -0.43(-0.69%) |
Jul 09, 2013 | 62.60 | 62.80 | 62.24 | 62.45 | 0 | +0.21(+0.34%) |
Jul 08, 2013 | 62.10 | 62.25 | 61.58 | 62.24 | 249,141 | +0.40(+0.65%) |
Jul 05, 2013 | 61.79 | 62.00 | 61.23 | 61.84 | 0 | +0.87(+1.42%) |
Jul 03, 2013 | 60.57 | 61.17 | 60.14 | 60.97 | 0 | +0.34(+0.55%) |
Jul 02, 2013 | 60.07 | 60.71 | 59.76 | 60.63 | 0 | +0.37(+0.62%) |