Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 68.78 | 69.52 | 68.38 | 69.11 | 109,087 | -0.10(-0.14%) |
Sep 27, 2013 | 68.78 | 69.40 | 68.19 | 69.21 | 105,170 | +0.19(+0.28%) |
Sep 26, 2013 | 68.89 | 69.02 | 68.16 | 69.02 | 153,111 | +0.34(+0.50%) |
Sep 25, 2013 | 69.04 | 69.18 | 68.32 | 68.68 | 132,424 | -0.32(-0.46%) |
Sep 24, 2013 | 69.04 | 69.94 | 68.40 | 69.00 | 165,318 | -0.15(-0.22%) |
Sep 23, 2013 | 69.25 | 69.72 | 68.23 | 69.15 | 134,521 | -0.08(-0.12%) |
Sep 20, 2013 | 69.92 | 69.92 | 69.22 | 69.23 | 194,777 | -0.27(-0.39%) |
Sep 19, 2013 | 69.48 | 70.00 | 68.99 | 69.50 | 329,295 | +0.02(+0.03%) |
Sep 18, 2013 | 69.19 | 69.67 | 68.97 | 69.48 | 125,644 | +0.37(+0.54%) |
Sep 17, 2013 | 68.82 | 69.38 | 68.69 | 69.11 | 130,504 | +0.51(+0.74%) |
Sep 16, 2013 | 68.34 | 68.75 | 68.17 | 68.60 | 213,292 | +1.00(+1.48%) |
Sep 13, 2013 | 67.55 | 67.88 | 67.26 | 67.60 | 339,160 | +0.28(+0.42%) |
Sep 12, 2013 | 67.17 | 67.50 | 66.58 | 67.32 | 539,025 | -0.03(-0.04%) |
Sep 11, 2013 | 67.95 | 68.24 | 67.19 | 67.35 | 361,542 | -0.76(-1.12%) |
Sep 10, 2013 | 67.52 | 68.23 | 67.40 | 68.11 | 232,803 | +0.74(+1.10%) |
Sep 09, 2013 | 67.41 | 67.67 | 67.09 | 67.37 | 273,924 | +0.05(+0.07%) |
Sep 06, 2013 | 67.73 | 68.01 | 66.75 | 67.32 | 142,848 | -0.13(-0.19%) |
Sep 05, 2013 | 68.07 | 68.30 | 67.44 | 67.45 | 289,484 | -0.50(-0.74%) |
Sep 04, 2013 | 67.17 | 68.07 | 66.82 | 67.95 | 689,082 | +0.64(+0.95%) |
Sep 03, 2013 | 68.30 | 68.56 | 66.85 | 67.31 | 90,685 | -0.09(-0.13%) |
Aug 30, 2013 | 67.98 | 68.28 | 67.04 | 67.40 | 87,765 | -0.52(-0.77%) |
Aug 29, 2013 | 67.36 | 68.05 | 66.97 | 67.92 | 86,978 | +0.64(+0.95%) |
Aug 28, 2013 | 67.19 | 67.81 | 67.19 | 67.28 | 139,342 | +0.06(+0.09%) |
Aug 27, 2013 | 68.28 | 68.84 | 67.18 | 67.22 | 109,411 | -1.53(-2.23%) |
Aug 26, 2013 | 68.63 | 69.18 | 68.13 | 68.75 | 160,881 | +0.06(+0.09%) |
Aug 23, 2013 | 68.15 | 68.72 | 68.15 | 68.69 | 68,754 | +0.62(+0.91%) |
Aug 22, 2013 | 67.22 | 68.45 | 67.22 | 68.07 | 104,717 | +1.09(+1.63%) |
Aug 21, 2013 | 67.53 | 67.53 | 66.74 | 66.98 | 120,002 | -0.81(-1.19%) |
Aug 20, 2013 | 67.27 | 67.90 | 67.01 | 67.79 | 418,588 | +0.51(+0.76%) |
Aug 19, 2013 | 68.70 | 68.85 | 67.25 | 67.28 | 300,833 | -1.52(-2.21%) |
Aug 16, 2013 | 67.78 | 68.98 | 67.35 | 68.80 | 138,037 | +0.79(+1.16%) |
Aug 15, 2013 | 66.21 | 68.70 | 62.86 | 68.01 | 347,560 | -0.74(-1.08%) |
Aug 14, 2013 | 69.01 | 69.62 | 68.20 | 68.75 | 342,223 | +0.37(+0.54%) |
Aug 13, 2013 | 68.29 | 68.70 | 67.79 | 68.38 | 151,532 | +0.04(+0.06%) |
Aug 12, 2013 | 67.50 | 68.71 | 67.50 | 68.34 | 138,841 | +0.62(+0.92%) |
Aug 09, 2013 | 67.12 | 67.94 | 66.64 | 67.72 | 117,408 | +0.57(+0.85%) |
Aug 08, 2013 | 67.63 | 67.63 | 66.60 | 67.15 | 151,992 | +0.34(+0.51%) |
Aug 07, 2013 | 67.40 | 67.40 | 66.58 | 66.81 | 161,115 | -0.60(-0.89%) |
Aug 06, 2013 | 66.90 | 67.61 | 66.90 | 67.41 | 147,840 | +0.36(+0.54%) |
Aug 05, 2013 | 66.90 | 67.19 | 66.42 | 67.05 | 224,333 | +0.07(+0.10%) |
Aug 02, 2013 | 67.39 | 67.39 | 66.84 | 66.98 | 134,279 | -0.43(-0.64%) |
Aug 01, 2013 | 66.95 | 67.74 | 66.34 | 67.41 | 204,898 | +1.01(+1.52%) |
Jul 31, 2013 | 67.24 | 67.41 | 66.36 | 66.40 | 277,116 | -0.79(-1.18%) |
Jul 30, 2013 | 66.98 | 67.29 | 66.50 | 67.19 | 206,375 | +0.41(+0.61%) |
Jul 29, 2013 | 66.62 | 66.87 | 66.10 | 66.78 | 127,185 | +0.07(+0.10%) |
Jul 26, 2013 | 66.39 | 66.89 | 65.97 | 66.71 | 108,816 | -0.04(-0.06%) |
Jul 25, 2013 | 64.99 | 66.84 | 64.99 | 66.75 | 200,149 | +1.70(+2.61%) |
Jul 24, 2013 | 65.72 | 66.08 | 65.01 | 65.05 | 350,116 | -0.44(-0.67%) |
Jul 23, 2013 | 65.32 | 66.15 | 65.32 | 65.49 | 134,074 | +0.14(+0.21%) |
Jul 22, 2013 | 65.00 | 65.60 | 64.72 | 65.35 | 194,345 | +0.47(+0.72%) |
Jul 19, 2013 | 64.53 | 64.97 | 64.14 | 64.88 | 158,707 | +0.20(+0.31%) |
Jul 18, 2013 | 64.23 | 64.93 | 64.04 | 64.68 | 267,336 | +0.58(+0.90%) |
Jul 17, 2013 | 63.06 | 64.27 | 63.05 | 64.10 | 199,812 | +1.03(+1.63%) |
Jul 16, 2013 | 63.25 | 63.56 | 62.94 | 63.07 | 384,137 | -0.27(-0.43%) |
Jul 15, 2013 | 63.25 | 63.60 | 62.33 | 63.34 | 319,540 | +0.27(+0.43%) |
Jul 12, 2013 | 63.16 | 63.58 | 62.68 | 63.07 | 184,801 | -0.30(-0.47%) |
Jul 11, 2013 | 63.45 | 63.92 | 62.82 | 63.37 | 245,527 | +0.43(+0.68%) |
Jul 10, 2013 | 62.83 | 63.09 | 62.60 | 62.94 | 138,268 | +0.15(+0.24%) |
Jul 09, 2013 | 62.75 | 63.30 | 62.61 | 62.79 | 215,633 | +0.23(+0.37%) |
Jul 08, 2013 | 62.66 | 63.01 | 62.34 | 62.56 | 260,256 | +0.00(+0.00%) |
Jul 05, 2013 | 62.06 | 62.56 | 61.34 | 62.56 | 105,833 | +1.21(+1.97%) |
Jul 03, 2013 | 61.71 | 61.86 | 60.52 | 61.35 | 274,759 | +0.05(+0.08%) |
Jul 02, 2013 | 63.45 | 63.60 | 60.68 | 61.30 | 774,828 | -2.94(-4.58%) |