Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 62.13 | 62.59 | 61.79 | 62.39 | 247,327 | -0.29(-0.47%) |
Sep 27, 2013 | 62.49 | 62.81 | 62.46 | 62.69 | 91,213 | -0.15(-0.24%) |
Sep 26, 2013 | 62.88 | 63.21 | 62.63 | 62.84 | 81,792 | +0.00(+0.00%) |
Sep 25, 2013 | 62.65 | 63.10 | 62.59 | 62.84 | 39,597 | +0.19(+0.31%) |
Sep 24, 2013 | 63.08 | 63.14 | 62.53 | 62.64 | 99,172 | -0.35(-0.55%) |
Sep 23, 2013 | 63.60 | 63.60 | 62.85 | 62.99 | 215,273 | -1.06(-1.65%) |
Sep 20, 2013 | 64.58 | 64.58 | 63.94 | 64.05 | 104,310 | -0.21(-0.33%) |
Sep 19, 2013 | 64.86 | 65.02 | 64.10 | 64.26 | 128,736 | -0.34(-0.53%) |
Sep 18, 2013 | 64.10 | 65.03 | 63.98 | 64.60 | 54,220 | +0.39(+0.61%) |
Sep 17, 2013 | 63.84 | 64.23 | 63.84 | 64.21 | 31,426 | +0.42(+0.66%) |
Sep 16, 2013 | 63.86 | 64.08 | 63.22 | 63.79 | 199,553 | +0.57(+0.90%) |
Sep 13, 2013 | 63.13 | 63.24 | 62.95 | 63.22 | 23,415 | +0.22(+0.35%) |
Sep 12, 2013 | 63.32 | 63.47 | 62.94 | 63.00 | 25,309 | -0.35(-0.54%) |
Sep 11, 2013 | 63.46 | 63.46 | 63.14 | 63.34 | 48,575 | -0.08(-0.13%) |
Sep 10, 2013 | 63.05 | 63.44 | 63.05 | 63.43 | 113,765 | +0.99(+1.59%) |
Sep 09, 2013 | 62.12 | 62.44 | 62.01 | 62.44 | 47,734 | +0.55(+0.88%) |
Sep 06, 2013 | 62.26 | 62.35 | 61.20 | 61.89 | 32,865 | -0.09(-0.15%) |
Sep 05, 2013 | 61.85 | 62.39 | 61.85 | 61.98 | 91,567 | +0.20(+0.33%) |
Sep 04, 2013 | 61.41 | 62.01 | 61.20 | 61.78 | 538,607 | +0.50(+0.81%) |
Sep 03, 2013 | 61.27 | 61.88 | 60.99 | 61.29 | 108,755 | +0.58(+0.95%) |
Aug 30, 2013 | 61.19 | 61.19 | 60.56 | 60.71 | 51,448 | -0.36(-0.59%) |
Aug 29, 2013 | 60.82 | 61.50 | 60.76 | 61.07 | 54,799 | +0.17(+0.28%) |
Aug 28, 2013 | 60.67 | 61.24 | 60.44 | 60.90 | 39,554 | +0.18(+0.29%) |
Aug 27, 2013 | 61.50 | 61.65 | 60.70 | 60.73 | 133,760 | -1.67(-2.68%) |
Aug 26, 2013 | 62.94 | 63.12 | 62.40 | 62.40 | 143,932 | -0.46(-0.73%) |
Aug 23, 2013 | 63.06 | 63.06 | 62.57 | 62.86 | 59,189 | -0.05(-0.08%) |
Aug 22, 2013 | 62.40 | 62.97 | 62.40 | 62.91 | 48,611 | +0.72(+1.16%) |
Aug 21, 2013 | 62.16 | 62.70 | 61.81 | 62.19 | 66,549 | -0.35(-0.56%) |
Aug 20, 2013 | 62.14 | 62.70 | 61.93 | 62.54 | 45,022 | +0.49(+0.79%) |
Aug 19, 2013 | 62.57 | 62.73 | 62.05 | 62.05 | 86,952 | -0.79(-1.26%) |
Aug 16, 2013 | 62.63 | 63.23 | 62.63 | 62.84 | 45,428 | +0.01(+0.01%) |
Aug 15, 2013 | 63.24 | 63.30 | 62.67 | 62.83 | 114,495 | -0.94(-1.47%) |
Aug 14, 2013 | 64.04 | 64.24 | 63.77 | 63.77 | 39,788 | -0.20(-0.31%) |
Aug 13, 2013 | 63.78 | 64.14 | 63.34 | 63.97 | 47,256 | +0.44(+0.69%) |
Aug 12, 2013 | 63.64 | 63.72 | 63.35 | 63.54 | 49,571 | -0.29(-0.46%) |
Aug 09, 2013 | 64.18 | 64.34 | 63.76 | 63.83 | 55,248 | -0.33(-0.51%) |
Aug 08, 2013 | 64.42 | 64.60 | 63.76 | 64.16 | 168,140 | +0.11(+0.17%) |
Aug 07, 2013 | 64.24 | 64.24 | 63.71 | 64.05 | 44,275 | -0.51(-0.79%) |
Aug 06, 2013 | 65.07 | 65.07 | 64.44 | 64.56 | 59,921 | -0.59(-0.90%) |
Aug 05, 2013 | 65.22 | 65.33 | 65.00 | 65.15 | 45,857 | -0.12(-0.18%) |
Aug 02, 2013 | 65.30 | 65.30 | 64.83 | 65.27 | 68,355 | +0.08(+0.12%) |
Aug 01, 2013 | 64.71 | 65.23 | 64.68 | 65.19 | 139,431 | +1.19(+1.86%) |
Jul 31, 2013 | 64.21 | 64.66 | 63.95 | 64.00 | 170,975 | +0.02(+0.03%) |
Jul 30, 2013 | 64.27 | 64.33 | 63.87 | 63.98 | 72,355 | +0.11(+0.17%) |
Jul 29, 2013 | 64.28 | 64.28 | 63.66 | 63.87 | 60,758 | -0.48(-0.74%) |
Jul 26, 2013 | 64.14 | 64.35 | 63.83 | 64.35 | 55,026 | -0.23(-0.36%) |
Jul 25, 2013 | 64.44 | 64.70 | 64.08 | 64.59 | 44,113 | +0.12(+0.18%) |
Jul 24, 2013 | 65.11 | 65.11 | 64.40 | 64.47 | 43,822 | -0.33(-0.51%) |
Jul 23, 2013 | 65.04 | 65.04 | 64.71 | 64.80 | 123,196 | +0.00(+0.00%) |
Jul 22, 2013 | 64.26 | 64.80 | 64.22 | 64.80 | 58,894 | +0.51(+0.80%) |
Jul 19, 2013 | 64.30 | 64.32 | 63.97 | 64.28 | 68,352 | +0.05(+0.08%) |
Jul 18, 2013 | 63.50 | 64.32 | 63.50 | 64.23 | 58,391 | +1.02(+1.61%) |
Jul 17, 2013 | 63.00 | 63.48 | 62.93 | 63.22 | 252,912 | +0.24(+0.37%) |
Jul 16, 2013 | 63.30 | 63.47 | 62.71 | 62.98 | 140,954 | -0.35(-0.56%) |
Jul 15, 2013 | 63.39 | 63.48 | 62.99 | 63.34 | 94,245 | +0.46(+0.73%) |
Jul 12, 2013 | 62.47 | 62.93 | 62.45 | 62.87 | 54,682 | +0.54(+0.86%) |
Jul 11, 2013 | 62.82 | 62.92 | 61.93 | 62.34 | 110,850 | +0.32(+0.51%) |
Jul 10, 2013 | 62.45 | 62.50 | 61.71 | 62.02 | 175,855 | -0.50(-0.81%) |
Jul 09, 2013 | 62.61 | 62.61 | 61.91 | 62.52 | 95,877 | +0.43(+0.69%) |
Jul 08, 2013 | 62.03 | 62.30 | 61.85 | 62.09 | 163,402 | +0.40(+0.65%) |
Jul 05, 2013 | 61.20 | 61.69 | 60.88 | 61.69 | 153,733 | +1.29(+2.14%) |
Jul 03, 2013 | 60.16 | 60.52 | 59.90 | 60.40 | 104,973 | -0.03(-0.04%) |
Jul 02, 2013 | 60.43 | 61.04 | 60.10 | 60.42 | 129,762 | -0.05(-0.08%) |