Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 59.29 | 60.28 | 59.22 | 60.00 | 487,034 | +0.02(+0.03%) |
Sep 27, 2013 | 59.29 | 60.13 | 59.13 | 59.98 | 382,098 | +0.28(+0.47%) |
Sep 26, 2013 | 59.14 | 59.86 | 58.96 | 59.70 | 510,736 | +0.46(+0.78%) |
Sep 25, 2013 | 59.50 | 59.94 | 59.24 | 59.24 | 276,116 | -0.33(-0.55%) |
Sep 24, 2013 | 59.12 | 59.79 | 58.92 | 59.57 | 390,103 | +0.31(+0.52%) |
Sep 23, 2013 | 58.33 | 59.43 | 58.25 | 59.26 | 803,554 | +0.73(+1.25%) |
Sep 20, 2013 | 59.76 | 59.78 | 58.45 | 58.53 | 968,311 | -0.15(-0.26%) |
Sep 19, 2013 | 58.06 | 58.80 | 57.95 | 58.68 | 519,409 | +0.87(+1.50%) |
Sep 18, 2013 | 56.97 | 57.99 | 56.66 | 57.81 | 1,601,620 | +0.92(+1.62%) |
Sep 17, 2013 | 56.91 | 57.00 | 56.57 | 56.89 | 1,511,483 | +0.11(+0.19%) |
Sep 16, 2013 | 57.42 | 56.95 | 56.55 | 56.78 | 1,184,109 | -0.17(-0.30%) |
Sep 13, 2013 | 57.83 | 57.93 | 56.87 | 56.95 | 839,648 | -0.95(-1.64%) |
Sep 12, 2013 | 58.11 | 58.33 | 57.84 | 57.90 | 200,617 | -0.29(-0.50%) |
Sep 11, 2013 | 58.22 | 58.63 | 58.11 | 58.19 | 305,915 | -0.10(-0.17%) |
Sep 10, 2013 | 58.18 | 58.42 | 58.02 | 58.29 | 531,737 | +0.59(+1.02%) |
Sep 09, 2013 | 57.13 | 57.96 | 57.12 | 57.70 | 532,964 | +0.77(+1.35%) |
Sep 06, 2013 | 57.55 | 57.72 | 56.58 | 56.93 | 433,242 | -0.58(-1.01%) |
Sep 05, 2013 | 57.42 | 58.00 | 57.42 | 57.51 | 446,870 | -0.05(-0.09%) |
Sep 04, 2013 | 57.20 | 57.90 | 57.01 | 57.56 | 678,161 | +0.53(+0.93%) |
Sep 03, 2013 | 57.95 | 58.60 | 56.71 | 57.03 | 1,146,575 | -0.94(-1.62%) |
Aug 30, 2013 | 58.54 | 58.54 | 57.88 | 57.97 | 511,132 | -0.64(-1.09%) |
Aug 29, 2013 | 57.51 | 58.76 | 57.51 | 58.61 | 303,312 | +0.83(+1.44%) |
Aug 28, 2013 | 57.62 | 58.13 | 57.60 | 57.78 | 326,819 | +0.04(+0.07%) |
Aug 27, 2013 | 57.85 | 58.45 | 57.59 | 57.74 | 265,127 | -0.81(-1.38%) |
Aug 26, 2013 | 58.47 | 59.07 | 58.32 | 58.55 | 354,467 | +0.04(+0.07%) |
Aug 23, 2013 | 58.58 | 58.98 | 57.79 | 58.51 | 395,655 | -0.04(-0.07%) |
Aug 22, 2013 | 57.80 | 58.99 | 57.58 | 58.55 | 196,345 | +0.98(+1.70%) |
Aug 21, 2013 | 58.02 | 58.36 | 57.56 | 57.57 | 324,136 | -0.80(-1.37%) |
Aug 20, 2013 | 58.21 | 58.66 | 58.01 | 58.37 | 186,488 | +0.29(+0.50%) |
Aug 19, 2013 | 58.27 | 58.87 | 57.95 | 58.08 | 346,993 | -0.34(-0.58%) |
Aug 16, 2013 | 58.25 | 58.85 | 58.07 | 58.42 | 321,684 | +0.05(+0.09%) |
Aug 15, 2013 | 59.11 | 59.34 | 58.37 | 58.37 | 602,615 | -1.22(-2.05%) |
Aug 14, 2013 | 59.57 | 59.95 | 59.50 | 59.59 | 553,574 | -0.18(-0.30%) |
Aug 13, 2013 | 59.21 | 59.85 | 59.16 | 59.77 | 678,382 | +0.49(+0.83%) |
Aug 12, 2013 | 57.85 | 59.30 | 57.82 | 59.28 | 376,698 | +1.02(+1.75%) |
Aug 09, 2013 | 57.95 | 58.37 | 57.81 | 58.26 | 407,830 | +0.40(+0.69%) |
Aug 08, 2013 | 57.15 | 58.01 | 57.15 | 57.86 | 326,940 | +0.91(+1.60%) |
Aug 07, 2013 | 57.79 | 58.65 | 56.71 | 56.95 | 1,284,450 | -0.92(-1.59%) |
Aug 06, 2013 | 57.25 | 58.19 | 57.18 | 57.87 | 686,907 | +0.87(+1.53%) |
Aug 05, 2013 | 56.53 | 57.99 | 55.75 | 57.00 | 1,450,795 | +0.26(+0.46%) |
Aug 02, 2013 | 57.84 | 59.62 | 56.56 | 56.74 | 1,597,873 | -5.34(-8.60%) |
Aug 01, 2013 | 60.65 | 63.00 | 60.43 | 62.08 | 797,793 | +2.07(+3.45%) |
Jul 31, 2013 | 60.43 | 60.73 | 59.61 | 60.01 | 516,849 | -0.46(-0.76%) |
Jul 30, 2013 | 60.71 | 61.05 | 60.37 | 60.47 | 234,802 | +0.08(+0.13%) |
Jul 29, 2013 | 60.10 | 60.61 | 60.10 | 60.39 | 115,727 | +0.02(+0.03%) |
Jul 26, 2013 | 61.01 | 61.34 | 60.19 | 60.37 | 219,783 | -0.99(-1.61%) |
Jul 25, 2013 | 60.74 | 61.48 | 60.45 | 61.36 | 209,840 | +0.56(+0.92%) |
Jul 24, 2013 | 60.75 | 60.93 | 60.10 | 60.80 | 291,590 | +0.18(+0.30%) |
Jul 23, 2013 | 60.61 | 61.05 | 60.31 | 60.62 | 192,930 | +0.07(+0.12%) |
Jul 22, 2013 | 60.27 | 60.64 | 60.00 | 60.55 | 184,317 | +0.48(+0.80%) |
Jul 19, 2013 | 59.90 | 60.23 | 59.69 | 60.07 | 240,228 | +0.01(+0.02%) |
Jul 18, 2013 | 60.19 | 60.72 | 59.31 | 60.06 | 418,319 | +0.12(+0.20%) |
Jul 17, 2013 | 60.30 | 60.41 | 59.79 | 59.94 | 272,909 | -0.23(-0.38%) |
Jul 16, 2013 | 61.12 | 61.12 | 59.41 | 60.17 | 326,440 | -0.89(-1.46%) |
Jul 15, 2013 | 61.12 | 61.29 | 60.54 | 61.06 | 178,786 | -0.15(-0.25%) |
Jul 12, 2013 | 61.39 | 61.89 | 60.81 | 61.21 | 105,260 | -0.05(-0.08%) |
Jul 11, 2013 | 60.92 | 61.50 | 60.69 | 61.26 | 234,460 | +1.08(+1.79%) |
Jul 10, 2013 | 59.54 | 60.42 | 59.54 | 60.18 | 166,488 | +0.51(+0.85%) |
Jul 09, 2013 | 60.44 | 60.75 | 59.60 | 59.67 | 528,647 | -0.27(-0.45%) |
Jul 08, 2013 | 59.54 | 60.19 | 59.42 | 59.94 | 262,671 | +0.83(+1.40%) |
Jul 05, 2013 | 58.10 | 59.17 | 58.10 | 59.11 | 145,843 | +1.08(+1.86%) |
Jul 03, 2013 | 57.15 | 58.21 | 57.15 | 58.03 | 121,214 | +0.60(+1.04%) |
Jul 02, 2013 | 57.64 | 58.17 | 57.10 | 57.43 | 268,705 | -0.27(-0.47%) |