Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 60.17 | 61.01 | 59.98 | 60.52 | 734,657 | -0.17(-0.28%) |
Sep 27, 2013 | 61.35 | 61.91 | 59.74 | 60.68 | 0 | -0.32(-0.53%) |
Sep 26, 2013 | 61.78 | 62.09 | 60.41 | 61.01 | 641,051 | -0.45(-0.73%) |
Sep 25, 2013 | 60.93 | 62.60 | 60.90 | 61.45 | 991,579 | +0.93(+1.54%) |
Sep 24, 2013 | 60.95 | 61.39 | 60.13 | 60.52 | 974,541 | -0.78(-1.27%) |
Sep 23, 2013 | 62.07 | 63.06 | 61.18 | 61.30 | 968,902 | -0.78(-1.25%) |
Sep 20, 2013 | 63.98 | 64.34 | 62.03 | 62.08 | 0 | -2.94(-4.53%) |
Sep 19, 2013 | 66.51 | 67.03 | 64.16 | 65.02 | 2,123,901 | -1.97(-2.94%) |
Sep 18, 2013 | 61.04 | 67.63 | 60.24 | 67.00 | 2,172,942 | +4.73(+7.60%) |
Sep 17, 2013 | 61.47 | 62.34 | 60.91 | 62.27 | 909,597 | +1.55(+2.55%) |
Sep 16, 2013 | 60.50 | 61.27 | 60.21 | 60.72 | 1,097,406 | +0.19(+0.32%) |
Sep 13, 2013 | 59.79 | 60.74 | 59.14 | 60.52 | 0 | +1.37(+2.32%) |
Sep 12, 2013 | 60.05 | 60.64 | 59.04 | 59.15 | 1,193,934 | -3.05(-4.91%) |
Sep 11, 2013 | 61.73 | 62.31 | 60.74 | 62.21 | 1,138,294 | +0.08(+0.14%) |
Sep 10, 2013 | 63.96 | 63.98 | 61.45 | 62.12 | 1,588,719 | -2.51(-3.89%) |
Sep 09, 2013 | 65.98 | 66.07 | 64.38 | 64.64 | 793,818 | -1.27(-1.93%) |
Sep 06, 2013 | 66.28 | 66.58 | 65.62 | 65.90 | 0 | +0.03(+0.04%) |
Sep 05, 2013 | 67.22 | 67.41 | 65.48 | 65.88 | 763,998 | -1.83(-2.70%) |
Sep 04, 2013 | 66.63 | 67.73 | 66.50 | 67.71 | 816,191 | +0.82(+1.23%) |
Sep 03, 2013 | 67.41 | 68.04 | 66.59 | 66.89 | 828,819 | +0.88(+1.33%) |
Aug 30, 2013 | 66.73 | 67.00 | 65.65 | 66.01 | 0 | -1.11(-1.65%) |
Aug 29, 2013 | 66.39 | 68.19 | 65.79 | 67.11 | 1,284,471 | +1.06(+1.60%) |
Aug 28, 2013 | 67.84 | 69.01 | 65.51 | 66.06 | 1,286,304 | -0.51(-0.76%) |
Aug 27, 2013 | 69.11 | 71.49 | 66.41 | 66.56 | 2,071,481 | -1.96(-2.86%) |
Aug 26, 2013 | 68.54 | 69.07 | 67.68 | 68.52 | 528,302 | +0.13(+0.19%) |
Aug 23, 2013 | 66.86 | 68.74 | 66.43 | 68.40 | 0 | +1.96(+2.95%) |
Aug 22, 2013 | 66.27 | 67.18 | 66.14 | 66.44 | 484,158 | +0.99(+1.51%) |
Aug 21, 2013 | 66.48 | 67.14 | 65.28 | 65.45 | 892,585 | -2.47(-3.63%) |
Aug 20, 2013 | 66.31 | 68.27 | 66.22 | 67.91 | 0 | +1.85(+2.80%) |
Aug 19, 2013 | 67.15 | 67.56 | 65.77 | 66.06 | 1,047,371 | -1.74(-2.57%) |
Aug 16, 2013 | 68.83 | 69.21 | 67.14 | 67.80 | 0 | +0.81(+1.21%) |
Aug 15, 2013 | 63.89 | 67.37 | 63.67 | 66.99 | 1,304,086 | +2.00(+3.08%) |
Aug 14, 2013 | 63.33 | 65.34 | 63.33 | 64.99 | 1,197,921 | +1.99(+3.15%) |
Aug 13, 2013 | 63.69 | 64.19 | 62.77 | 63.00 | 1,206,386 | -0.08(-0.12%) |
Aug 12, 2013 | 63.02 | 63.94 | 62.68 | 63.08 | 1,260,543 | +1.28(+2.06%) |
Aug 09, 2013 | 60.23 | 62.99 | 59.87 | 61.81 | 1,752,293 | +2.32(+3.89%) |
Aug 08, 2013 | 56.98 | 59.68 | 56.98 | 59.49 | 1,422,017 | +3.55(+6.34%) |
Aug 07, 2013 | 57.08 | 57.48 | 55.81 | 55.94 | 986,013 | -0.45(-0.79%) |
Aug 06, 2013 | 58.48 | 58.59 | 56.39 | 56.39 | 1,229,232 | -3.83(-6.36%) |
Aug 05, 2013 | 60.78 | 61.12 | 60.01 | 60.22 | 935,338 | +0.58(+0.98%) |
Aug 02, 2013 | 61.24 | 61.37 | 59.54 | 59.63 | 1,005,059 | -1.75(-2.85%) |
Aug 01, 2013 | 63.45 | 63.60 | 61.32 | 61.38 | 1,403,052 | -1.37(-2.18%) |
Jul 31, 2013 | 61.14 | 63.71 | 60.96 | 62.75 | 1,390,239 | +1.16(+1.88%) |
Jul 30, 2013 | 61.81 | 62.30 | 61.26 | 61.59 | 0 | -0.40(-0.64%) |
Jul 29, 2013 | 62.28 | 62.97 | 61.68 | 61.99 | 0 | +0.05(+0.08%) |
Jul 26, 2013 | 60.56 | 61.94 | 60.01 | 61.94 | 0 | +1.34(+2.22%) |
Jul 25, 2013 | 60.38 | 61.59 | 60.30 | 60.60 | 0 | -0.01(-0.01%) |
Jul 24, 2013 | 62.19 | 62.39 | 59.62 | 60.61 | 1,263,584 | -2.17(-3.46%) |
Jul 23, 2013 | 62.61 | 63.33 | 61.90 | 62.78 | 1,527,341 | +0.57(+0.91%) |
Jul 22, 2013 | 60.82 | 63.03 | 59.42 | 62.21 | 1,848,259 | +2.79(+4.69%) |
Jul 19, 2013 | 58.03 | 59.46 | 57.95 | 59.42 | 1,458,498 | +2.69(+4.74%) |
Jul 18, 2013 | 57.13 | 57.78 | 56.66 | 56.74 | 1,323,146 | -0.25(-0.44%) |
Jul 17, 2013 | 58.59 | 58.96 | 56.79 | 56.99 | 1,482,225 | -1.32(-2.26%) |
Jul 16, 2013 | 55.76 | 58.38 | 55.75 | 58.31 | 1,487,288 | +3.69(+6.76%) |
Jul 15, 2013 | 55.20 | 55.56 | 54.26 | 54.61 | 1,007,017 | -1.36(-2.43%) |
Jul 12, 2013 | 55.98 | 56.55 | 55.37 | 55.98 | 0 | -1.38(-2.40%) |
Jul 11, 2013 | 55.30 | 57.45 | 54.96 | 57.35 | 0 | +6.07(+11.83%) |
Jul 10, 2013 | 51.92 | 52.11 | 50.84 | 51.29 | 1,043,736 | -1.08(-2.07%) |
Jul 09, 2013 | 53.20 | 53.43 | 51.70 | 52.37 | 0 | +0.72(+1.39%) |
Jul 08, 2013 | 52.24 | 52.71 | 51.45 | 51.65 | 885,263 | -0.63(-1.21%) |
Jul 05, 2013 | 52.33 | 52.43 | 51.05 | 52.28 | 0 | -2.18(-4.00%) |
Jul 03, 2013 | 53.84 | 54.68 | 53.38 | 54.46 | 0 | +1.49(+2.81%) |
Jul 02, 2013 | 53.54 | 53.89 | 52.17 | 52.98 | 1,086,104 | -1.21(-2.23%) |