Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 60.81 | 61.54 | 60.81 | 61.45 | 212,068 | -0.16(-0.26%) |
Sep 27, 2013 | 61.96 | 61.99 | 61.54 | 61.61 | 83,639 | -0.72(-1.16%) |
Sep 26, 2013 | 62.01 | 62.57 | 62.01 | 62.34 | 194,596 | +0.52(+0.85%) |
Sep 25, 2013 | 61.75 | 62.14 | 61.75 | 61.81 | 45,758 | +0.11(+0.18%) |
Sep 24, 2013 | 61.78 | 62.14 | 61.53 | 61.70 | 56,395 | -0.04(-0.07%) |
Sep 23, 2013 | 62.02 | 62.24 | 61.71 | 61.75 | 101,540 | -0.39(-0.63%) |
Sep 20, 2013 | 63.14 | 63.14 | 62.14 | 62.14 | 389,011 | -0.85(-1.35%) |
Sep 19, 2013 | 63.12 | 63.56 | 62.83 | 62.99 | 425,045 | -0.15(-0.24%) |
Sep 18, 2013 | 61.83 | 63.26 | 61.66 | 63.14 | 292,138 | +1.30(+2.10%) |
Sep 17, 2013 | 61.89 | 61.98 | 61.70 | 61.84 | 201,319 | +0.04(+0.07%) |
Sep 16, 2013 | 61.90 | 62.09 | 61.69 | 61.80 | 848,644 | +0.61(+1.00%) |
Sep 13, 2013 | 60.82 | 61.26 | 60.82 | 61.18 | 52,915 | +0.37(+0.61%) |
Sep 12, 2013 | 60.91 | 61.44 | 60.75 | 60.81 | 108,088 | -0.68(-1.10%) |
Sep 11, 2013 | 61.13 | 61.49 | 60.80 | 61.49 | 138,832 | +0.41(+0.66%) |
Sep 10, 2013 | 60.76 | 61.30 | 60.76 | 61.09 | 215,322 | +0.50(+0.82%) |
Sep 09, 2013 | 59.71 | 60.62 | 59.71 | 60.59 | 186,630 | +0.92(+1.54%) |
Sep 06, 2013 | 59.92 | 60.13 | 59.49 | 59.67 | 172,095 | -0.05(-0.08%) |
Sep 05, 2013 | 59.58 | 59.88 | 59.48 | 59.72 | 150,922 | +0.22(+0.36%) |
Sep 04, 2013 | 58.90 | 59.58 | 58.79 | 59.50 | 639,613 | +0.49(+0.83%) |
Sep 03, 2013 | 59.53 | 59.75 | 58.77 | 59.02 | 437,953 | +0.33(+0.56%) |
Aug 30, 2013 | 59.00 | 59.00 | 58.55 | 58.68 | 28,319 | -0.16(-0.27%) |
Aug 29, 2013 | 58.50 | 59.19 | 58.48 | 58.84 | 52,303 | +0.12(+0.21%) |
Aug 28, 2013 | 58.78 | 59.03 | 58.66 | 58.72 | 82,289 | -0.10(-0.17%) |
Aug 27, 2013 | 59.39 | 59.63 | 58.75 | 58.82 | 125,501 | -1.18(-1.96%) |
Aug 26, 2013 | 60.09 | 60.54 | 59.93 | 59.99 | 840,046 | +0.00(+0.00%) |
Aug 23, 2013 | 59.64 | 60.03 | 59.36 | 59.99 | 27,456 | +0.55(+0.92%) |
Aug 22, 2013 | 58.86 | 59.54 | 58.86 | 59.45 | 114,374 | +0.79(+1.35%) |
Aug 21, 2013 | 58.91 | 59.19 | 58.56 | 58.65 | 100,570 | -0.46(-0.78%) |
Aug 20, 2013 | 58.78 | 59.30 | 58.59 | 59.12 | 67,210 | +0.45(+0.76%) |
Aug 19, 2013 | 59.12 | 59.33 | 58.67 | 58.67 | 81,164 | -0.58(-0.98%) |
Aug 16, 2013 | 59.56 | 59.70 | 59.23 | 59.25 | 103,042 | -0.54(-0.90%) |
Aug 15, 2013 | 59.64 | 59.86 | 59.25 | 59.79 | 65,423 | -0.46(-0.76%) |
Aug 14, 2013 | 60.19 | 60.61 | 60.15 | 60.24 | 111,116 | +0.05(+0.08%) |
Aug 13, 2013 | 60.21 | 60.36 | 59.89 | 60.19 | 46,645 | +0.17(+0.28%) |
Aug 12, 2013 | 60.12 | 60.20 | 59.68 | 60.03 | 61,183 | -0.01(-0.01%) |
Aug 09, 2013 | 59.64 | 60.23 | 59.64 | 60.03 | 58,514 | +0.38(+0.64%) |
Aug 08, 2013 | 58.72 | 59.82 | 58.72 | 59.65 | 140,450 | +1.06(+1.81%) |
Aug 07, 2013 | 58.72 | 58.79 | 58.51 | 58.59 | 31,311 | -0.05(-0.08%) |
Aug 06, 2013 | 59.10 | 59.18 | 58.53 | 58.64 | 35,755 | -0.61(-1.03%) |
Aug 05, 2013 | 59.31 | 59.46 | 59.11 | 59.26 | 36,952 | -0.07(-0.11%) |
Aug 02, 2013 | 58.92 | 59.37 | 58.92 | 59.32 | 118,064 | +0.17(+0.28%) |
Aug 01, 2013 | 59.18 | 59.47 | 59.14 | 59.16 | 64,871 | +0.37(+0.63%) |
Jul 31, 2013 | 58.92 | 59.31 | 58.71 | 58.78 | 153,022 | -0.10(-0.17%) |
Jul 30, 2013 | 58.62 | 59.01 | 58.21 | 58.88 | 508,850 | -0.12(-0.20%) |
Jul 29, 2013 | 58.61 | 59.08 | 58.43 | 59.00 | 29,736 | +0.29(+0.49%) |
Jul 26, 2013 | 58.88 | 58.88 | 58.28 | 58.71 | 48,437 | -0.28(-0.48%) |
Jul 25, 2013 | 58.12 | 59.02 | 58.12 | 58.99 | 85,830 | +0.61(+1.05%) |
Jul 24, 2013 | 59.03 | 59.03 | 58.11 | 58.38 | 112,848 | -0.73(-1.23%) |
Jul 23, 2013 | 59.36 | 59.57 | 59.00 | 59.11 | 148,437 | +0.29(+0.49%) |
Jul 22, 2013 | 58.78 | 58.98 | 58.73 | 58.82 | 67,030 | +0.22(+0.37%) |
Jul 19, 2013 | 58.36 | 58.60 | 58.23 | 58.60 | 85,097 | +0.17(+0.30%) |
Jul 18, 2013 | 58.30 | 58.77 | 58.30 | 58.43 | 82,370 | +0.25(+0.43%) |
Jul 17, 2013 | 57.69 | 58.33 | 57.69 | 58.18 | 77,922 | +0.54(+0.93%) |
Jul 16, 2013 | 58.13 | 58.22 | 57.42 | 57.64 | 72,120 | -0.47(-0.81%) |
Jul 15, 2013 | 58.02 | 58.17 | 57.85 | 58.11 | 84,332 | +0.19(+0.33%) |
Jul 12, 2013 | 58.20 | 58.20 | 57.69 | 57.92 | 126,483 | -0.32(-0.55%) |
Jul 11, 2013 | 58.18 | 58.29 | 57.93 | 58.25 | 314,770 | +1.01(+1.76%) |
Jul 10, 2013 | 57.29 | 57.50 | 57.01 | 57.24 | 105,071 | -0.18(-0.32%) |
Jul 09, 2013 | 56.93 | 57.45 | 56.89 | 57.42 | 175,758 | +0.91(+1.61%) |
Jul 08, 2013 | 56.39 | 56.65 | 56.26 | 56.51 | 67,240 | +0.40(+0.71%) |
Jul 05, 2013 | 56.11 | 56.12 | 55.62 | 56.11 | 44,865 | +0.36(+0.64%) |
Jul 03, 2013 | 55.69 | 55.84 | 55.46 | 55.75 | 93,109 | -0.02(-0.03%) |
Jul 02, 2013 | 55.94 | 56.23 | 55.42 | 55.77 | 68,356 | -0.22(-0.38%) |