Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 67.36 | 68.00 | 66.49 | 67.93 | 72,443 | +0.09(+0.13%) |
Sep 27, 2013 | 67.80 | 68.48 | 67.80 | 67.84 | 0 | -0.59(-0.86%) |
Sep 26, 2013 | 68.23 | 68.80 | 67.94 | 68.43 | 54,352 | +0.13(+0.19%) |
Sep 25, 2013 | 68.00 | 68.66 | 67.73 | 68.30 | 87,201 | +0.17(+0.25%) |
Sep 24, 2013 | 68.59 | 68.67 | 67.70 | 68.13 | 149,194 | -0.66(-0.96%) |
Sep 23, 2013 | 67.94 | 68.94 | 67.70 | 68.79 | 64,179 | +0.84(+1.24%) |
Sep 20, 2013 | 67.85 | 68.42 | 67.70 | 67.95 | 0 | +0.07(+0.10%) |
Sep 19, 2013 | 68.70 | 69.03 | 67.83 | 67.88 | 0 | -0.69(-1.01%) |
Sep 18, 2013 | 69.62 | 70.28 | 68.26 | 68.57 | 0 | -1.20(-1.72%) |
Sep 17, 2013 | 69.45 | 69.87 | 69.12 | 69.77 | 0 | +0.22(+0.32%) |
Sep 16, 2013 | 70.08 | 70.82 | 69.51 | 69.55 | 0 | -0.74(-1.05%) |
Sep 13, 2013 | 69.97 | 70.38 | 69.26 | 70.29 | 0 | +0.51(+0.73%) |
Sep 12, 2013 | 69.31 | 70.34 | 67.09 | 69.78 | 0 | +0.57(+0.82%) |
Sep 11, 2013 | 69.51 | 70.15 | 69.00 | 69.21 | 0 | -0.27(-0.39%) |
Sep 10, 2013 | 69.17 | 69.99 | 68.89 | 69.48 | 165,588 | +0.15(+0.22%) |
Sep 09, 2013 | 69.96 | 70.52 | 69.19 | 69.33 | 0 | -0.34(-0.49%) |
Sep 06, 2013 | 71.28 | 72.00 | 69.62 | 69.67 | 0 | -1.55(-2.18%) |
Sep 05, 2013 | 70.17 | 72.00 | 69.98 | 71.22 | 0 | +1.26(+1.80%) |
Sep 04, 2013 | 69.50 | 70.35 | 69.12 | 69.96 | 0 | +0.49(+0.71%) |
Sep 03, 2013 | 71.95 | 72.47 | 69.17 | 69.47 | 0 | -2.01(-2.81%) |
Aug 30, 2013 | 72.20 | 72.67 | 71.19 | 71.48 | 0 | -1.02(-1.41%) |
Aug 29, 2013 | 72.37 | 73.67 | 71.89 | 72.50 | 111,038 | +0.20(+0.28%) |
Aug 28, 2013 | 72.56 | 73.38 | 71.49 | 72.30 | 0 | -0.27(-0.37%) |
Aug 27, 2013 | 73.37 | 73.37 | 72.15 | 72.57 | 186,271 | -1.07(-1.45%) |
Aug 26, 2013 | 73.07 | 73.96 | 70.26 | 73.64 | 0 | +0.77(+1.06%) |
Aug 23, 2013 | 74.08 | 74.93 | 70.97 | 72.87 | 0 | -1.13(-1.53%) |
Aug 22, 2013 | 72.93 | 74.09 | 72.93 | 74.00 | 111,211 | +1.17(+1.61%) |
Aug 21, 2013 | 72.74 | 73.37 | 72.25 | 72.83 | 0 | -0.01(-0.01%) |
Aug 20, 2013 | 72.14 | 73.32 | 71.80 | 72.84 | 500,394 | +0.81(+1.12%) |
Aug 19, 2013 | 71.02 | 72.36 | 70.24 | 72.03 | 334,655 | +1.22(+1.72%) |
Aug 16, 2013 | 70.48 | 71.19 | 70.42 | 70.81 | 0 | -0.19(-0.27%) |
Aug 15, 2013 | 70.86 | 71.54 | 70.14 | 71.00 | 292,511 | -0.47(-0.66%) |
Aug 14, 2013 | 71.32 | 71.90 | 71.32 | 71.47 | 150,970 | -0.23(-0.32%) |
Aug 13, 2013 | 72.20 | 72.25 | 71.35 | 71.70 | 65,342 | -0.25(-0.35%) |
Aug 12, 2013 | 71.93 | 72.75 | 71.83 | 71.95 | 64,881 | -0.75(-1.03%) |
Aug 09, 2013 | 71.13 | 73.01 | 71.13 | 72.70 | 141,394 | +1.35(+1.89%) |
Aug 08, 2013 | 71.39 | 71.69 | 70.91 | 71.35 | 98,696 | +0.35(+0.49%) |
Aug 07, 2013 | 71.51 | 71.81 | 70.77 | 71.00 | 145,045 | -0.52(-0.73%) |
Aug 06, 2013 | 72.30 | 72.41 | 71.25 | 71.52 | 144,784 | -0.71(-0.98%) |
Aug 05, 2013 | 72.83 | 73.49 | 72.00 | 72.23 | 141,965 | -0.96(-1.31%) |
Aug 02, 2013 | 73.50 | 74.12 | 72.59 | 73.19 | 399,584 | -0.31(-0.42%) |
Aug 01, 2013 | 70.64 | 85.00 | 70.05 | 73.50 | 658,850 | +1.81(+2.52%) |
Jul 31, 2013 | 69.99 | 72.32 | 69.99 | 71.69 | 0 | +1.64(+2.34%) |
Jul 30, 2013 | 70.04 | 70.72 | 69.54 | 70.05 | 0 | -0.02(-0.03%) |
Jul 29, 2013 | 70.62 | 70.87 | 69.49 | 70.07 | 0 | -0.85(-1.20%) |
Jul 26, 2013 | 70.86 | 71.25 | 70.11 | 70.92 | 0 | -0.23(-0.32%) |
Jul 25, 2013 | 70.51 | 71.31 | 69.82 | 71.15 | 0 | +0.61(+0.86%) |
Jul 24, 2013 | 70.03 | 71.26 | 70.03 | 70.54 | 0 | +0.37(+0.52%) |
Jul 23, 2013 | 69.23 | 71.13 | 69.00 | 70.17 | 0 | +1.19(+1.72%) |
Jul 22, 2013 | 68.09 | 69.28 | 67.62 | 68.99 | 0 | +0.46(+0.67%) |
Jul 19, 2013 | 69.25 | 71.19 | 67.72 | 68.53 | 0 | -6.06(-8.12%) |
Jul 18, 2013 | 73.45 | 74.98 | 73.45 | 74.59 | 136,197 | +1.19(+1.62%) |
Jul 17, 2013 | 73.99 | 74.60 | 73.33 | 73.40 | 109,090 | -0.36(-0.49%) |
Jul 16, 2013 | 72.96 | 74.00 | 72.60 | 73.76 | 0 | +0.65(+0.89%) |
Jul 15, 2013 | 73.31 | 74.15 | 72.80 | 73.11 | 0 | -0.36(-0.49%) |
Jul 12, 2013 | 75.00 | 75.00 | 73.11 | 73.47 | 0 | -1.50(-2.00%) |
Jul 11, 2013 | 76.31 | 76.31 | 74.50 | 74.97 | 0 | -0.93(-1.23%) |
Jul 10, 2013 | 75.70 | 76.00 | 75.35 | 75.90 | 0 | +0.29(+0.38%) |
Jul 09, 2013 | 75.05 | 76.00 | 74.69 | 75.61 | 0 | +0.72(+0.96%) |
Jul 08, 2013 | 74.77 | 75.11 | 74.45 | 74.89 | 161,759 | +0.19(+0.25%) |
Jul 05, 2013 | 75.20 | 75.20 | 74.14 | 74.70 | 0 | +0.52(+0.70%) |
Jul 03, 2013 | 73.63 | 74.37 | 73.05 | 74.18 | 0 | +0.42(+0.57%) |
Jul 02, 2013 | 72.97 | 73.94 | 72.97 | 73.76 | 0 | +0.56(+0.77%) |