Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 62.33 | 62.80 | 61.98 | 62.59 | 246,531 | -0.30(-0.47%) |
Sep 27, 2013 | 62.69 | 63.02 | 62.66 | 62.89 | 90,919 | -0.15(-0.24%) |
Sep 26, 2013 | 63.08 | 63.41 | 62.83 | 63.04 | 81,529 | +0.00(+0.00%) |
Sep 25, 2013 | 62.85 | 63.30 | 62.80 | 63.04 | 39,469 | +0.19(+0.31%) |
Sep 24, 2013 | 63.29 | 63.34 | 62.74 | 62.85 | 98,853 | -0.35(-0.55%) |
Sep 23, 2013 | 63.81 | 63.81 | 63.06 | 63.20 | 214,580 | -1.06(-1.65%) |
Sep 20, 2013 | 64.79 | 64.79 | 64.15 | 64.26 | 103,974 | -0.21(-0.33%) |
Sep 19, 2013 | 65.07 | 65.23 | 64.31 | 64.47 | 128,321 | -0.35(-0.53%) |
Sep 18, 2013 | 64.31 | 65.24 | 64.19 | 64.81 | 54,045 | +0.40(+0.61%) |
Sep 17, 2013 | 64.05 | 64.43 | 64.04 | 64.42 | 31,324 | +0.42(+0.66%) |
Sep 16, 2013 | 64.07 | 64.29 | 63.42 | 64.00 | 198,910 | +0.57(+0.90%) |
Sep 13, 2013 | 63.34 | 63.44 | 63.15 | 63.42 | 23,340 | +0.22(+0.35%) |
Sep 12, 2013 | 63.52 | 63.67 | 63.14 | 63.20 | 25,228 | -0.35(-0.54%) |
Sep 11, 2013 | 63.67 | 63.67 | 63.35 | 63.55 | 48,419 | -0.08(-0.13%) |
Sep 10, 2013 | 63.25 | 63.64 | 63.25 | 63.63 | 113,398 | +0.99(+1.59%) |
Sep 09, 2013 | 62.32 | 62.64 | 62.21 | 62.64 | 47,581 | +0.55(+0.88%) |
Sep 06, 2013 | 62.46 | 62.56 | 61.39 | 62.09 | 32,759 | -0.09(-0.15%) |
Sep 05, 2013 | 62.05 | 62.59 | 62.05 | 62.18 | 91,272 | +0.20(+0.33%) |
Sep 04, 2013 | 61.61 | 62.21 | 61.39 | 61.98 | 536,872 | +0.50(+0.81%) |
Sep 03, 2013 | 61.47 | 62.08 | 61.19 | 61.49 | 108,405 | +0.58(+0.95%) |
Aug 30, 2013 | 61.38 | 61.38 | 60.75 | 60.90 | 51,283 | -0.36(-0.59%) |
Aug 29, 2013 | 61.01 | 61.70 | 60.95 | 61.27 | 54,622 | +0.17(+0.28%) |
Aug 28, 2013 | 60.87 | 61.44 | 60.63 | 61.10 | 39,426 | +0.18(+0.29%) |
Aug 27, 2013 | 61.70 | 61.85 | 60.90 | 60.92 | 133,329 | -1.68(-2.68%) |
Aug 26, 2013 | 63.14 | 63.32 | 62.60 | 62.60 | 143,468 | -0.46(-0.73%) |
Aug 23, 2013 | 63.26 | 63.26 | 62.77 | 63.06 | 58,999 | -0.05(-0.08%) |
Aug 22, 2013 | 62.60 | 63.17 | 62.60 | 63.11 | 48,454 | +0.72(+1.16%) |
Aug 21, 2013 | 62.36 | 62.90 | 62.01 | 62.39 | 66,335 | -0.35(-0.56%) |
Aug 20, 2013 | 62.34 | 62.90 | 62.13 | 62.74 | 44,877 | +0.49(+0.79%) |
Aug 19, 2013 | 62.77 | 62.93 | 62.25 | 62.25 | 86,672 | -0.79(-1.26%) |
Aug 16, 2013 | 62.83 | 63.43 | 62.83 | 63.04 | 45,282 | +0.01(+0.01%) |
Aug 15, 2013 | 63.44 | 63.51 | 62.87 | 63.04 | 114,126 | -0.94(-1.47%) |
Aug 14, 2013 | 64.25 | 64.45 | 63.98 | 63.98 | 39,660 | -0.20(-0.31%) |
Aug 13, 2013 | 63.99 | 64.35 | 63.55 | 64.18 | 47,103 | +0.44(+0.69%) |
Aug 12, 2013 | 63.84 | 63.93 | 63.55 | 63.74 | 49,411 | -0.29(-0.46%) |
Aug 09, 2013 | 64.39 | 64.54 | 63.97 | 64.04 | 55,070 | -0.33(-0.51%) |
Aug 08, 2013 | 64.63 | 64.80 | 63.96 | 64.37 | 167,598 | +0.11(+0.17%) |
Aug 07, 2013 | 64.45 | 64.45 | 63.92 | 64.26 | 44,133 | -0.51(-0.79%) |
Aug 06, 2013 | 65.28 | 65.28 | 64.64 | 64.77 | 59,728 | -0.59(-0.90%) |
Aug 05, 2013 | 65.44 | 65.54 | 65.21 | 65.36 | 45,709 | -0.12(-0.18%) |
Aug 02, 2013 | 65.51 | 65.51 | 65.04 | 65.48 | 68,135 | +0.08(+0.12%) |
Aug 01, 2013 | 64.92 | 65.44 | 64.89 | 65.40 | 138,982 | +1.20(+1.86%) |
Jul 31, 2013 | 64.42 | 64.87 | 64.16 | 64.21 | 170,424 | +0.02(+0.03%) |
Jul 30, 2013 | 64.48 | 64.53 | 64.08 | 64.19 | 72,122 | +0.11(+0.17%) |
Jul 29, 2013 | 64.48 | 64.48 | 63.86 | 64.08 | 60,562 | -0.48(-0.74%) |
Jul 26, 2013 | 64.35 | 64.56 | 64.04 | 64.56 | 54,849 | -0.24(-0.36%) |
Jul 25, 2013 | 64.64 | 64.91 | 64.29 | 64.80 | 43,971 | +0.12(+0.18%) |
Jul 24, 2013 | 65.32 | 65.32 | 64.61 | 64.68 | 43,680 | -0.33(-0.51%) |
Jul 23, 2013 | 65.25 | 65.25 | 64.92 | 65.01 | 122,799 | +0.00(+0.00%) |
Jul 22, 2013 | 64.47 | 65.01 | 64.42 | 65.01 | 58,704 | +0.51(+0.80%) |
Jul 19, 2013 | 64.51 | 64.53 | 64.17 | 64.49 | 68,132 | +0.05(+0.08%) |
Jul 18, 2013 | 63.71 | 64.53 | 63.71 | 64.44 | 58,203 | +1.02(+1.61%) |
Jul 17, 2013 | 63.20 | 63.68 | 63.14 | 63.42 | 252,098 | +0.24(+0.37%) |
Jul 16, 2013 | 63.51 | 63.67 | 62.92 | 63.19 | 140,500 | -0.35(-0.56%) |
Jul 15, 2013 | 63.59 | 63.68 | 63.20 | 63.54 | 93,941 | +0.46(+0.73%) |
Jul 12, 2013 | 62.67 | 63.14 | 62.65 | 63.08 | 54,506 | +0.54(+0.86%) |
Jul 11, 2013 | 63.02 | 63.12 | 62.13 | 62.54 | 110,493 | +0.32(+0.51%) |
Jul 10, 2013 | 62.65 | 62.70 | 61.91 | 62.22 | 175,288 | -0.51(-0.81%) |
Jul 09, 2013 | 62.82 | 62.82 | 62.11 | 62.72 | 95,568 | +0.43(+0.69%) |
Jul 08, 2013 | 62.24 | 62.50 | 62.05 | 62.29 | 162,875 | +0.40(+0.65%) |
Jul 05, 2013 | 61.40 | 61.89 | 61.08 | 61.89 | 153,238 | +1.30(+2.14%) |
Jul 03, 2013 | 60.36 | 60.72 | 60.09 | 60.59 | 104,635 | -0.03(-0.04%) |
Jul 02, 2013 | 60.63 | 61.23 | 60.29 | 60.62 | 129,345 | -0.05(-0.08%) |