Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 72.31 | 72.69 | 71.17 | 72.55 | 652,485 | -0.21(-0.28%) |
Sep 26, 2013 | 71.92 | 72.77 | 71.37 | 72.76 | 397,103 | +1.14(+1.60%) |
Sep 25, 2013 | 71.88 | 72.06 | 71.18 | 71.62 | 655,339 | +0.00(+0.00%) |
Sep 24, 2013 | 71.22 | 72.26 | 70.33 | 71.62 | 1,095,334 | +0.62(+0.87%) |
Sep 23, 2013 | 70.12 | 71.33 | 70.00 | 71.00 | 670,420 | +0.66(+0.93%) |
Sep 20, 2013 | 71.51 | 71.74 | 69.45 | 70.34 | 1,564,989 | -0.49(-0.69%) |
Sep 19, 2013 | 71.74 | 72.18 | 70.66 | 70.83 | 536,816 | -0.86(-1.20%) |
Sep 18, 2013 | 71.57 | 72.27 | 70.23 | 71.69 | 774,866 | +0.19(+0.26%) |
Sep 17, 2013 | 69.86 | 71.52 | 69.63 | 71.50 | 452,474 | +1.84(+2.63%) |
Sep 16, 2013 | 69.69 | 70.15 | 69.40 | 69.67 | 445,064 | +0.24(+0.35%) |
Sep 13, 2013 | 70.18 | 70.64 | 69.26 | 69.42 | 558,197 | -0.95(-1.34%) |
Sep 12, 2013 | 70.05 | 70.93 | 69.47 | 70.37 | 971,364 | +0.32(+0.45%) |
Sep 11, 2013 | 68.64 | 70.08 | 67.77 | 70.05 | 475,074 | +1.39(+2.02%) |
Sep 10, 2013 | 68.37 | 68.72 | 67.38 | 68.67 | 662,882 | +0.29(+0.42%) |
Sep 09, 2013 | 67.10 | 68.43 | 67.06 | 68.37 | 734,609 | +1.31(+1.96%) |
Sep 06, 2013 | 66.94 | 67.74 | 66.31 | 67.06 | 1,174,803 | +0.70(+1.06%) |
Sep 05, 2013 | 65.37 | 66.77 | 65.12 | 66.36 | 707,042 | +1.25(+1.93%) |
Sep 04, 2013 | 64.11 | 65.22 | 63.87 | 65.11 | 513,056 | +0.73(+1.13%) |
Sep 03, 2013 | 64.95 | 65.14 | 63.76 | 64.38 | 732,715 | +0.39(+0.61%) |
Aug 30, 2013 | 64.50 | 64.92 | 63.74 | 63.98 | 580,279 | -0.54(-0.84%) |
Aug 29, 2013 | 64.88 | 65.00 | 64.22 | 64.53 | 262,700 | -0.58(-0.89%) |
Aug 28, 2013 | 64.50 | 65.61 | 64.45 | 65.11 | 609,328 | +0.88(+1.37%) |
Aug 27, 2013 | 63.59 | 64.94 | 63.59 | 64.23 | 485,268 | -0.14(-0.22%) |
Aug 26, 2013 | 64.43 | 65.27 | 64.24 | 64.37 | 265,064 | -0.07(-0.12%) |
Aug 23, 2013 | 63.93 | 64.62 | 63.19 | 64.44 | 451,552 | +0.53(+0.84%) |
Aug 22, 2013 | 62.55 | 64.23 | 62.55 | 63.91 | 296,957 | +1.40(+2.25%) |
Aug 21, 2013 | 64.06 | 64.06 | 62.19 | 62.50 | 589,382 | -1.44(-2.26%) |
Aug 20, 2013 | 62.75 | 64.61 | 62.53 | 63.95 | 356,872 | +1.10(+1.74%) |
Aug 19, 2013 | 63.60 | 64.64 | 62.53 | 62.85 | 620,742 | -1.21(-1.89%) |
Aug 16, 2013 | 63.12 | 64.87 | 62.77 | 64.06 | 791,058 | +0.81(+1.29%) |
Aug 15, 2013 | 62.40 | 63.41 | 61.79 | 63.24 | 761,160 | -0.10(-0.16%) |
Aug 14, 2013 | 63.72 | 64.24 | 62.86 | 63.35 | 522,491 | -0.68(-1.07%) |
Aug 13, 2013 | 64.09 | 64.09 | 62.84 | 64.03 | 825,691 | +0.38(+0.60%) |
Aug 12, 2013 | 63.32 | 64.25 | 63.17 | 63.65 | 465,096 | -0.02(-0.03%) |
Aug 09, 2013 | 63.65 | 64.23 | 63.30 | 63.66 | 807,765 | +0.04(+0.06%) |
Aug 08, 2013 | 64.15 | 64.46 | 62.98 | 63.63 | 1,267,765 | -0.47(-0.73%) |
Aug 07, 2013 | 64.85 | 65.43 | 63.70 | 64.09 | 782,470 | -0.82(-1.27%) |
Aug 06, 2013 | 65.26 | 65.85 | 64.12 | 64.92 | 679,432 | -0.73(-1.11%) |
Aug 05, 2013 | 65.86 | 66.26 | 65.27 | 65.65 | 584,314 | -0.39(-0.60%) |
Aug 02, 2013 | 65.82 | 66.23 | 65.04 | 66.04 | 563,570 | +0.19(+0.28%) |
Aug 01, 2013 | 67.11 | 67.11 | 62.60 | 65.86 | 1,481,834 | +1.49(+2.31%) |
Jul 31, 2013 | 65.00 | 65.56 | 63.31 | 64.37 | 2,265,912 | +2.27(+3.65%) |
Jul 30, 2013 | 60.94 | 62.30 | 60.29 | 62.10 | 788,025 | +1.22(+2.00%) |
Jul 29, 2013 | 61.53 | 61.57 | 60.55 | 60.88 | 515,353 | -0.90(-1.46%) |
Jul 26, 2013 | 61.59 | 61.93 | 60.85 | 61.78 | 536,940 | -0.32(-0.51%) |
Jul 25, 2013 | 60.87 | 62.45 | 60.87 | 62.10 | 377,773 | +0.97(+1.59%) |
Jul 24, 2013 | 63.10 | 63.10 | 60.87 | 61.13 | 435,701 | -1.60(-2.55%) |
Jul 23, 2013 | 63.13 | 63.65 | 62.35 | 62.73 | 565,992 | -0.29(-0.46%) |
Jul 22, 2013 | 62.89 | 63.36 | 62.68 | 63.02 | 709,723 | -0.35(-0.55%) |
Jul 19, 2013 | 62.30 | 63.45 | 62.21 | 63.36 | 449,828 | +0.82(+1.32%) |
Jul 18, 2013 | 61.72 | 62.88 | 61.46 | 62.54 | 766,579 | +1.13(+1.85%) |
Jul 17, 2013 | 60.28 | 61.47 | 60.28 | 61.41 | 533,798 | +1.27(+2.12%) |
Jul 16, 2013 | 60.11 | 60.33 | 59.35 | 60.13 | 472,244 | +0.10(+0.17%) |
Jul 15, 2013 | 60.04 | 60.66 | 59.59 | 60.03 | 385,434 | -0.16(-0.26%) |
Jul 12, 2013 | 60.08 | 60.35 | 59.37 | 60.19 | 533,102 | +0.03(+0.05%) |
Jul 11, 2013 | 60.85 | 61.36 | 59.45 | 60.16 | 796,387 | +0.06(+0.09%) |
Jul 10, 2013 | 60.73 | 61.15 | 59.82 | 60.11 | 851,774 | +0.16(+0.27%) |
Jul 09, 2013 | 59.91 | 60.11 | 59.67 | 59.95 | 871,728 | +0.40(+0.68%) |
Jul 08, 2013 | 60.13 | 60.47 | 59.52 | 59.54 | 481,365 | -0.68(-1.14%) |
Jul 05, 2013 | 58.98 | 60.23 | 58.51 | 60.23 | 638,867 | +1.55(+2.63%) |
Jul 03, 2013 | 58.00 | 58.74 | 57.40 | 58.68 | 448,878 | +0.79(+1.36%) |
Jul 02, 2013 | 56.76 | 58.30 | 56.76 | 57.90 | 694,386 | +1.13(+2.00%) |