Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 63.45 | 66.66 | 63.37 | 66.37 | 106,964 | +2.60(+4.08%) |
Sep 27, 2013 | 64.45 | 64.45 | 62.89 | 63.77 | 73,024 | -0.68(-1.06%) |
Sep 26, 2013 | 60.74 | 64.93 | 60.26 | 64.45 | 218,955 | +3.55(+5.84%) |
Sep 25, 2013 | 61.01 | 61.18 | 60.69 | 60.90 | 20,390 | +0.19(+0.32%) |
Sep 24, 2013 | 60.69 | 60.92 | 60.20 | 60.70 | 27,503 | +0.19(+0.31%) |
Sep 23, 2013 | 60.17 | 60.69 | 60.17 | 60.51 | 98,885 | +0.32(+0.54%) |
Sep 20, 2013 | 60.72 | 60.80 | 60.19 | 60.19 | 64,524 | -0.91(-1.49%) |
Sep 19, 2013 | 60.42 | 61.11 | 60.31 | 61.10 | 7,532 | +1.03(+1.72%) |
Sep 18, 2013 | 60.39 | 60.69 | 59.87 | 60.07 | 31,901 | -0.18(-0.30%) |
Sep 17, 2013 | 59.09 | 60.87 | 58.95 | 60.25 | 19,218 | +0.79(+1.34%) |
Sep 16, 2013 | 59.89 | 61.34 | 59.38 | 59.45 | 56,437 | -1.89(-3.08%) |
Sep 13, 2013 | 60.72 | 61.35 | 60.72 | 61.34 | 17,358 | +0.02(+0.03%) |
Sep 12, 2013 | 60.52 | 61.38 | 60.51 | 61.32 | 13,782 | +0.14(+0.23%) |
Sep 11, 2013 | 61.26 | 61.41 | 61.00 | 61.18 | 13,703 | -0.06(-0.10%) |
Sep 10, 2013 | 61.04 | 61.73 | 60.96 | 61.24 | 21,625 | +0.21(+0.34%) |
Sep 09, 2013 | 60.86 | 61.04 | 60.62 | 61.04 | 34,857 | +0.17(+0.29%) |
Sep 06, 2013 | 58.96 | 61.04 | 58.96 | 60.86 | 69,520 | +1.54(+2.59%) |
Sep 05, 2013 | 58.90 | 59.33 | 58.73 | 59.32 | 109,095 | +0.59(+1.01%) |
Sep 04, 2013 | 58.42 | 58.92 | 58.26 | 58.73 | 55,886 | +0.52(+0.90%) |
Sep 03, 2013 | 57.82 | 58.21 | 57.59 | 58.21 | 17,969 | +0.74(+1.29%) |
Aug 30, 2013 | 56.98 | 57.91 | 56.98 | 57.46 | 10,786 | +0.33(+0.58%) |
Aug 29, 2013 | 56.69 | 57.29 | 56.69 | 57.13 | 43,511 | +0.54(+0.96%) |
Aug 28, 2013 | 56.28 | 56.70 | 56.17 | 56.59 | 16,852 | +0.24(+0.43%) |
Aug 27, 2013 | 56.90 | 57.25 | 56.06 | 56.35 | 19,319 | -0.66(-1.16%) |
Aug 26, 2013 | 57.03 | 57.13 | 56.48 | 57.01 | 12,097 | +0.42(+0.74%) |
Aug 23, 2013 | 56.76 | 57.19 | 56.59 | 56.59 | 7,549 | -0.20(-0.35%) |
Aug 22, 2013 | 57.34 | 57.52 | 56.59 | 56.79 | 27,256 | -0.44(-0.76%) |
Aug 21, 2013 | 57.52 | 57.54 | 57.03 | 57.23 | 7,504 | -0.23(-0.40%) |
Aug 20, 2013 | 56.87 | 57.54 | 56.56 | 57.45 | 24,933 | +0.52(+0.90%) |
Aug 19, 2013 | 56.76 | 57.32 | 56.21 | 56.94 | 23,381 | +0.17(+0.31%) |
Aug 16, 2013 | 56.69 | 57.59 | 56.46 | 56.76 | 25,698 | +0.25(+0.45%) |
Aug 15, 2013 | 56.42 | 56.67 | 54.83 | 56.51 | 12,800 | +0.36(+0.64%) |
Aug 14, 2013 | 55.24 | 56.19 | 55.17 | 56.15 | 10,556 | +0.79(+1.44%) |
Aug 13, 2013 | 54.82 | 55.60 | 54.29 | 55.36 | 17,375 | +0.18(+0.33%) |
Aug 12, 2013 | 56.11 | 56.11 | 55.02 | 55.18 | 27,115 | -0.90(-1.60%) |
Aug 09, 2013 | 55.46 | 56.82 | 55.46 | 56.08 | 15,111 | +0.13(+0.23%) |
Aug 08, 2013 | 56.76 | 56.76 | 55.18 | 55.94 | 41,221 | -1.16(-2.03%) |
Aug 07, 2013 | 57.53 | 57.55 | 56.99 | 57.11 | 20,309 | -0.24(-0.41%) |
Aug 06, 2013 | 57.46 | 57.64 | 57.22 | 57.34 | 16,458 | -0.11(-0.20%) |
Aug 05, 2013 | 57.29 | 57.64 | 57.20 | 57.45 | 47,298 | -0.01(-0.02%) |
Aug 02, 2013 | 58.07 | 58.08 | 57.46 | 57.46 | 56,709 | +0.09(+0.15%) |
Aug 01, 2013 | 57.55 | 57.64 | 57.15 | 57.38 | 71,390 | +0.17(+0.29%) |
Jul 31, 2013 | 57.19 | 57.57 | 57.10 | 57.21 | 8,167 | +0.14(+0.24%) |
Jul 30, 2013 | 57.73 | 57.83 | 56.36 | 57.07 | 16,604 | -0.49(-0.85%) |
Jul 29, 2013 | 55.02 | 58.36 | 54.97 | 57.56 | 65,868 | +2.57(+4.67%) |
Jul 26, 2013 | 54.53 | 55.02 | 54.19 | 54.99 | 10,081 | +0.17(+0.31%) |
Jul 25, 2013 | 53.27 | 54.83 | 53.25 | 54.83 | 17,235 | +1.55(+2.92%) |
Jul 24, 2013 | 53.13 | 53.27 | 52.76 | 53.27 | 6,627 | +0.45(+0.84%) |
Jul 23, 2013 | 52.41 | 53.25 | 52.41 | 52.83 | 14,445 | +0.24(+0.46%) |
Jul 22, 2013 | 52.37 | 52.62 | 52.39 | 52.58 | 10,223 | +0.19(+0.37%) |
Jul 19, 2013 | 52.09 | 52.40 | 52.06 | 52.39 | 14,769 | +0.28(+0.54%) |
Jul 18, 2013 | 52.09 | 52.56 | 52.04 | 52.11 | 32,875 | -0.22(-0.42%) |
Jul 17, 2013 | 52.37 | 52.62 | 52.04 | 52.33 | 3,248 | -0.05(-0.10%) |
Jul 16, 2013 | 52.61 | 52.61 | 52.04 | 52.38 | 16,031 | +0.23(+0.44%) |
Jul 15, 2013 | 52.62 | 52.73 | 51.94 | 52.15 | 23,199 | +0.31(+0.61%) |
Jul 12, 2013 | 51.69 | 52.00 | 51.53 | 51.84 | 20,615 | +0.52(+1.02%) |
Jul 11, 2013 | 50.78 | 51.53 | 50.78 | 51.32 | 8,123 | +0.44(+0.86%) |
Jul 10, 2013 | 51.09 | 51.09 | 50.58 | 50.88 | 22,141 | -0.21(-0.41%) |
Jul 09, 2013 | 50.71 | 51.09 | 50.42 | 51.09 | 4,776 | +0.67(+1.33%) |
Jul 08, 2013 | 50.63 | 50.97 | 50.35 | 50.42 | 6,065 | -0.24(-0.47%) |
Jul 05, 2013 | 50.98 | 51.07 | 50.32 | 50.65 | 7,139 | +0.04(+0.09%) |
Jul 03, 2013 | 49.74 | 51.03 | 49.66 | 50.61 | 12,292 | +0.92(+1.85%) |
Jul 02, 2013 | 49.73 | 49.85 | 49.34 | 49.69 | 6,195 | +0.24(+0.48%) |