Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 59.21 | 59.61 | 58.98 | 59.36 | 2,140,590 | -0.05(-0.09%) |
Sep 27, 2013 | 59.99 | 60.02 | 59.37 | 59.42 | 1,363,462 | -0.66(-1.10%) |
Sep 26, 2013 | 60.35 | 60.35 | 59.68 | 60.07 | 1,863,394 | -0.11(-0.18%) |
Sep 25, 2013 | 60.45 | 60.72 | 60.15 | 60.18 | 3,980,497 | -1.78(-2.88%) |
Sep 24, 2013 | 62.21 | 62.51 | 61.92 | 61.97 | 1,204,300 | -0.32(-0.52%) |
Sep 23, 2013 | 62.21 | 62.50 | 61.99 | 62.29 | 1,073,009 | -0.07(-0.11%) |
Sep 20, 2013 | 62.76 | 62.87 | 62.27 | 62.36 | 2,972,667 | -0.31(-0.49%) |
Sep 19, 2013 | 62.76 | 62.94 | 62.61 | 62.67 | 944,873 | -0.13(-0.21%) |
Sep 18, 2013 | 62.28 | 62.87 | 61.58 | 62.80 | 1,236,331 | +0.38(+0.60%) |
Sep 17, 2013 | 61.94 | 62.59 | 61.83 | 62.42 | 1,415,249 | +0.45(+0.73%) |
Sep 16, 2013 | 61.74 | 62.13 | 61.35 | 61.97 | 1,184,295 | +0.62(+1.01%) |
Sep 13, 2013 | 60.80 | 61.38 | 60.64 | 61.35 | 1,158,097 | +0.54(+0.89%) |
Sep 12, 2013 | 60.77 | 61.01 | 60.47 | 60.80 | 1,624,775 | -0.07(-0.11%) |
Sep 11, 2013 | 60.89 | 61.30 | 60.69 | 60.87 | 1,344,710 | +0.04(+0.06%) |
Sep 10, 2013 | 60.97 | 61.24 | 60.65 | 60.84 | 1,489,762 | +0.33(+0.55%) |
Sep 09, 2013 | 60.35 | 60.54 | 60.03 | 60.51 | 820,932 | +0.20(+0.33%) |
Sep 06, 2013 | 60.92 | 61.57 | 59.55 | 60.31 | 1,958,242 | +1.00(+1.68%) |
Sep 05, 2013 | 58.92 | 59.49 | 58.71 | 59.31 | 1,180,487 | +0.45(+0.77%) |
Sep 04, 2013 | 58.73 | 58.95 | 58.19 | 58.85 | 1,674,027 | +0.04(+0.07%) |
Sep 03, 2013 | 59.17 | 59.48 | 58.35 | 58.81 | 1,101,701 | +0.29(+0.49%) |
Aug 30, 2013 | 58.58 | 58.68 | 58.29 | 58.52 | 1,040,115 | -0.02(-0.03%) |
Aug 29, 2013 | 58.18 | 58.88 | 58.13 | 58.54 | 1,070,343 | +0.24(+0.41%) |
Aug 28, 2013 | 58.73 | 58.89 | 58.26 | 58.30 | 1,059,436 | -0.39(-0.66%) |
Aug 27, 2013 | 59.34 | 59.35 | 58.65 | 58.69 | 1,067,541 | -1.14(-1.90%) |
Aug 26, 2013 | 59.84 | 60.37 | 59.78 | 59.82 | 1,009,750 | +0.08(+0.13%) |
Aug 23, 2013 | 60.14 | 60.29 | 59.56 | 59.75 | 719,157 | -0.43(-0.71%) |
Aug 22, 2013 | 59.52 | 60.44 | 59.52 | 60.17 | 701,744 | +0.74(+1.25%) |
Aug 21, 2013 | 59.68 | 59.89 | 59.20 | 59.43 | 1,042,472 | -0.28(-0.47%) |
Aug 20, 2013 | 59.49 | 59.96 | 59.11 | 59.71 | 1,410,002 | +0.17(+0.28%) |
Aug 19, 2013 | 59.43 | 59.96 | 59.34 | 59.55 | 945,024 | +0.08(+0.13%) |
Aug 16, 2013 | 60.13 | 60.21 | 59.47 | 59.47 | 1,854,709 | -0.82(-1.36%) |
Aug 15, 2013 | 61.22 | 61.37 | 60.16 | 60.29 | 1,108,448 | -1.33(-2.16%) |
Aug 14, 2013 | 62.08 | 62.20 | 61.50 | 61.62 | 1,348,005 | -0.39(-0.63%) |
Aug 13, 2013 | 62.07 | 62.19 | 61.50 | 62.01 | 868,369 | +0.10(+0.17%) |
Aug 12, 2013 | 61.57 | 61.99 | 61.36 | 61.91 | 1,100,519 | -0.22(-0.35%) |
Aug 09, 2013 | 61.94 | 62.26 | 61.85 | 62.13 | 1,019,452 | +0.10(+0.16%) |
Aug 08, 2013 | 62.10 | 62.40 | 61.80 | 62.03 | 1,060,891 | +0.10(+0.16%) |
Aug 07, 2013 | 61.91 | 62.18 | 61.76 | 61.93 | 1,468,979 | -0.16(-0.25%) |
Aug 06, 2013 | 62.24 | 62.44 | 61.93 | 62.09 | 2,138,758 | -0.20(-0.32%) |
Aug 05, 2013 | 62.18 | 62.60 | 61.85 | 62.29 | 920,546 | -0.06(-0.10%) |
Aug 02, 2013 | 62.32 | 62.47 | 62.16 | 62.35 | 986,853 | +0.04(+0.07%) |
Aug 01, 2013 | 62.02 | 62.50 | 61.09 | 62.31 | 1,187,390 | +0.66(+1.08%) |
Jul 31, 2013 | 61.79 | 62.34 | 61.44 | 61.64 | 1,588,281 | +0.04(+0.06%) |
Jul 30, 2013 | 61.79 | 62.07 | 61.47 | 61.61 | 859,024 | +0.06(+0.10%) |
Jul 29, 2013 | 61.81 | 61.81 | 61.20 | 61.55 | 1,231,410 | -0.52(-0.83%) |
Jul 26, 2013 | 62.00 | 62.20 | 61.53 | 62.06 | 936,685 | +0.06(+0.10%) |
Jul 25, 2013 | 61.87 | 62.07 | 61.56 | 62.00 | 974,142 | +0.03(+0.06%) |
Jul 24, 2013 | 62.30 | 62.40 | 61.79 | 61.97 | 1,099,231 | -0.19(-0.31%) |
Jul 23, 2013 | 62.19 | 62.19 | 61.59 | 62.16 | 1,467,369 | +0.08(+0.13%) |
Jul 22, 2013 | 61.74 | 62.16 | 61.97 | 62.08 | 1,752,688 | +0.07(+0.11%) |
Jul 19, 2013 | 60.87 | 62.01 | 60.41 | 62.01 | 3,705,606 | +0.77(+1.26%) |
Jul 18, 2013 | 60.69 | 61.45 | 60.44 | 61.24 | 2,060,666 | +0.67(+1.11%) |
Jul 17, 2013 | 60.31 | 60.93 | 60.10 | 60.57 | 1,831,905 | +0.49(+0.82%) |
Jul 16, 2013 | 59.87 | 60.63 | 59.80 | 60.08 | 1,575,753 | +0.39(+0.66%) |
Jul 15, 2013 | 58.98 | 59.74 | 58.92 | 59.69 | 876,602 | +0.69(+1.17%) |
Jul 12, 2013 | 58.85 | 59.25 | 58.59 | 58.99 | 1,047,778 | +0.04(+0.07%) |
Jul 11, 2013 | 58.60 | 59.04 | 58.32 | 58.95 | 1,210,030 | +0.90(+1.55%) |
Jul 10, 2013 | 57.85 | 58.23 | 57.58 | 58.05 | 1,072,839 | +0.25(+0.42%) |
Jul 09, 2013 | 57.87 | 57.98 | 57.29 | 57.80 | 1,751,213 | -0.09(-0.15%) |
Jul 08, 2013 | 57.31 | 58.10 | 57.20 | 57.89 | 1,227,209 | +0.82(+1.44%) |
Jul 05, 2013 | 56.51 | 57.08 | 56.36 | 57.07 | 1,105,371 | +0.90(+1.60%) |
Jul 03, 2013 | 56.14 | 56.40 | 55.74 | 56.17 | 562,392 | -0.10(-0.19%) |
Jul 02, 2013 | 56.34 | 56.91 | 56.16 | 56.27 | 1,798,793 | -0.10(-0.17%) |