Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 64.03 | 64.38 | 63.79 | 64.25 | 40,668 | -0.34(-0.53%) |
Sep 26, 2013 | 64.69 | 64.95 | 64.14 | 64.59 | 40,828 | +0.10(+0.16%) |
Sep 25, 2013 | 64.77 | 65.10 | 64.46 | 64.49 | 41,237 | +0.07(+0.11%) |
Sep 24, 2013 | 64.38 | 65.32 | 63.91 | 64.41 | 52,179 | +0.07(+0.11%) |
Sep 23, 2013 | 64.46 | 64.81 | 63.98 | 64.34 | 110,687 | -0.68(-1.04%) |
Sep 20, 2013 | 66.11 | 66.29 | 64.66 | 65.02 | 54,001 | -0.95(-1.44%) |
Sep 19, 2013 | 66.42 | 66.71 | 65.69 | 65.97 | 53,781 | -0.21(-0.32%) |
Sep 18, 2013 | 64.78 | 66.68 | 64.32 | 66.18 | 158,552 | +1.40(+2.16%) |
Sep 17, 2013 | 63.99 | 65.10 | 63.99 | 64.78 | 38,061 | +0.71(+1.11%) |
Sep 16, 2013 | 64.97 | 64.98 | 63.95 | 64.07 | 75,901 | -0.07(-0.11%) |
Sep 13, 2013 | 64.16 | 64.58 | 63.87 | 64.14 | 43,139 | +0.06(+0.10%) |
Sep 12, 2013 | 64.60 | 64.73 | 63.95 | 64.08 | 47,290 | -0.62(-0.95%) |
Sep 11, 2013 | 63.66 | 64.76 | 63.36 | 64.70 | 85,300 | +0.94(+1.47%) |
Sep 10, 2013 | 63.85 | 64.07 | 62.76 | 63.76 | 65,203 | +0.05(+0.08%) |
Sep 09, 2013 | 62.50 | 63.86 | 62.50 | 63.70 | 63,012 | +1.36(+2.18%) |
Sep 06, 2013 | 62.89 | 63.23 | 61.47 | 62.35 | 53,211 | +0.05(+0.08%) |
Sep 05, 2013 | 62.09 | 62.82 | 62.09 | 62.30 | 63,859 | +0.42(+0.67%) |
Sep 04, 2013 | 60.91 | 62.17 | 60.80 | 61.88 | 47,063 | +0.76(+1.25%) |
Sep 03, 2013 | 61.61 | 61.89 | 60.54 | 61.12 | 89,509 | +0.72(+1.19%) |
Aug 30, 2013 | 60.96 | 61.14 | 60.09 | 60.40 | 125,788 | -0.24(-0.40%) |
Aug 29, 2013 | 61.76 | 61.76 | 60.38 | 60.64 | 88,720 | -1.25(-2.02%) |
Aug 28, 2013 | 60.12 | 62.28 | 60.12 | 61.89 | 196,422 | +2.06(+3.44%) |
Aug 27, 2013 | 59.51 | 60.73 | 59.51 | 59.83 | 103,204 | -0.79(-1.31%) |
Aug 26, 2013 | 61.15 | 61.56 | 60.39 | 60.62 | 74,493 | -0.22(-0.36%) |
Aug 23, 2013 | 60.31 | 61.01 | 59.64 | 60.84 | 77,868 | +0.91(+1.52%) |
Aug 22, 2013 | 58.83 | 60.59 | 58.66 | 59.94 | 72,090 | +1.55(+2.65%) |
Aug 21, 2013 | 58.80 | 59.31 | 58.23 | 58.39 | 176,762 | -0.64(-1.08%) |
Aug 20, 2013 | 58.62 | 59.71 | 58.31 | 59.03 | 65,295 | +0.60(+1.02%) |
Aug 19, 2013 | 59.99 | 60.14 | 58.36 | 58.43 | 80,054 | -1.92(-3.18%) |
Aug 16, 2013 | 60.55 | 60.77 | 59.89 | 60.35 | 35,785 | -0.39(-0.64%) |
Aug 15, 2013 | 60.81 | 61.20 | 60.41 | 60.74 | 27,282 | -0.69(-1.12%) |
Aug 14, 2013 | 61.86 | 62.02 | 61.40 | 61.43 | 18,930 | -0.48(-0.78%) |
Aug 13, 2013 | 61.75 | 62.22 | 61.22 | 61.91 | 45,075 | +0.18(+0.29%) |
Aug 12, 2013 | 61.59 | 62.17 | 61.43 | 61.73 | 31,225 | -0.66(-1.05%) |
Aug 09, 2013 | 62.56 | 62.99 | 61.73 | 62.39 | 58,387 | -0.30(-0.48%) |
Aug 08, 2013 | 62.76 | 62.96 | 61.69 | 62.69 | 54,482 | +0.65(+1.04%) |
Aug 07, 2013 | 62.08 | 62.44 | 61.69 | 62.04 | 35,871 | -0.55(-0.88%) |
Aug 06, 2013 | 63.21 | 63.53 | 62.20 | 62.60 | 67,976 | -0.77(-1.22%) |
Aug 05, 2013 | 63.49 | 63.49 | 62.72 | 63.37 | 31,454 | -0.20(-0.31%) |
Aug 02, 2013 | 63.82 | 63.83 | 62.92 | 63.57 | 88,317 | -0.63(-0.98%) |
Aug 01, 2013 | 63.21 | 64.30 | 63.15 | 64.20 | 132,644 | +1.53(+2.45%) |
Jul 31, 2013 | 62.39 | 63.47 | 62.39 | 62.66 | 162,672 | +0.53(+0.86%) |
Jul 30, 2013 | 62.52 | 62.64 | 61.52 | 62.13 | 85,748 | -0.27(-0.44%) |
Jul 29, 2013 | 63.06 | 63.06 | 61.88 | 62.40 | 57,760 | -0.95(-1.50%) |
Jul 26, 2013 | 63.37 | 63.51 | 62.38 | 63.35 | 49,891 | -0.49(-0.77%) |
Jul 25, 2013 | 62.74 | 64.00 | 62.70 | 63.84 | 72,245 | +0.63(+0.99%) |
Jul 24, 2013 | 64.64 | 64.64 | 62.56 | 63.21 | 142,833 | -1.37(-2.12%) |
Jul 23, 2013 | 64.36 | 65.00 | 64.36 | 64.58 | 52,276 | +0.22(+0.34%) |
Jul 22, 2013 | 64.52 | 64.85 | 64.21 | 64.36 | 74,171 | -0.27(-0.42%) |
Jul 19, 2013 | 63.47 | 64.64 | 63.25 | 64.63 | 96,991 | +1.72(+2.74%) |
Jul 18, 2013 | 62.07 | 63.23 | 62.07 | 62.91 | 103,441 | +1.26(+2.05%) |
Jul 17, 2013 | 61.81 | 62.08 | 61.36 | 61.65 | 61,019 | +0.53(+0.87%) |
Jul 16, 2013 | 61.84 | 62.16 | 60.35 | 61.12 | 69,033 | -0.77(-1.25%) |
Jul 15, 2013 | 61.94 | 62.10 | 61.65 | 61.89 | 64,515 | -0.02(-0.03%) |
Jul 12, 2013 | 61.12 | 61.96 | 61.10 | 61.91 | 53,599 | +0.43(+0.70%) |
Jul 11, 2013 | 61.71 | 61.96 | 60.72 | 61.48 | 54,887 | +1.05(+1.74%) |
Jul 10, 2013 | 61.34 | 61.37 | 60.20 | 60.43 | 59,328 | -0.64(-1.04%) |
Jul 09, 2013 | 60.68 | 61.17 | 60.29 | 61.06 | 63,250 | +1.23(+2.06%) |
Jul 08, 2013 | 59.56 | 60.46 | 59.56 | 59.83 | 100,802 | +0.73(+1.24%) |
Jul 05, 2013 | 58.23 | 59.14 | 57.62 | 59.10 | 163,336 | +1.38(+2.39%) |
Jul 03, 2013 | 57.47 | 57.84 | 56.85 | 57.72 | 65,862 | +0.06(+0.11%) |
Jul 02, 2013 | 57.61 | 58.55 | 57.15 | 57.66 | 98,452 | +0.26(+0.45%) |