Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 64.52 | 64.74 | 64.49 | 64.67 | 138,739 | -0.27(-0.42%) |
Sep 26, 2013 | 64.76 | 65.13 | 64.71 | 64.95 | 95,178 | +0.27(+0.41%) |
Sep 25, 2013 | 64.93 | 64.93 | 64.65 | 64.68 | 828,831 | -0.17(-0.27%) |
Sep 24, 2013 | 64.82 | 65.22 | 64.73 | 64.86 | 221,520 | -0.12(-0.19%) |
Sep 23, 2013 | 65.22 | 65.22 | 64.78 | 64.98 | 90,021 | -0.27(-0.41%) |
Sep 20, 2013 | 65.85 | 65.87 | 65.25 | 65.25 | 115,501 | -0.48(-0.73%) |
Sep 19, 2013 | 65.98 | 66.05 | 65.69 | 65.73 | 163,768 | -0.12(-0.19%) |
Sep 18, 2013 | 64.97 | 65.95 | 64.89 | 65.86 | 152,497 | +0.77(+1.18%) |
Sep 17, 2013 | 64.75 | 65.09 | 64.75 | 65.09 | 103,264 | +0.33(+0.51%) |
Sep 16, 2013 | 65.02 | 65.06 | 64.68 | 64.75 | 111,198 | +0.36(+0.57%) |
Sep 13, 2013 | 64.32 | 64.45 | 64.20 | 64.39 | 148,603 | +0.16(+0.24%) |
Sep 12, 2013 | 64.49 | 64.50 | 64.20 | 64.23 | 97,948 | -0.20(-0.31%) |
Sep 11, 2013 | 64.17 | 64.43 | 64.05 | 64.43 | 86,675 | +0.18(+0.28%) |
Sep 10, 2013 | 64.17 | 64.25 | 63.98 | 64.25 | 220,788 | +0.50(+0.78%) |
Sep 09, 2013 | 63.34 | 63.79 | 63.34 | 63.75 | 113,576 | +0.61(+0.97%) |
Sep 06, 2013 | 63.33 | 63.47 | 62.67 | 63.14 | 94,288 | +0.07(+0.11%) |
Sep 05, 2013 | 63.06 | 63.23 | 63.00 | 63.07 | 97,126 | +0.07(+0.11%) |
Sep 04, 2013 | 62.44 | 63.08 | 62.38 | 63.01 | 146,277 | +0.55(+0.87%) |
Sep 03, 2013 | 62.78 | 62.97 | 62.23 | 62.46 | 271,384 | +0.26(+0.43%) |
Aug 30, 2013 | 62.52 | 62.56 | 62.04 | 62.20 | 91,918 | -0.25(-0.40%) |
Aug 29, 2013 | 62.20 | 62.74 | 62.20 | 62.44 | 81,047 | +0.16(+0.25%) |
Aug 28, 2013 | 62.06 | 62.51 | 61.96 | 62.29 | 220,928 | +0.20(+0.32%) |
Aug 27, 2013 | 62.43 | 62.66 | 62.04 | 62.09 | 167,838 | -1.03(-1.63%) |
Aug 26, 2013 | 63.43 | 63.59 | 63.07 | 63.11 | 114,544 | -0.21(-0.33%) |
Aug 23, 2013 | 63.27 | 63.39 | 62.98 | 63.32 | 129,712 | +0.25(+0.39%) |
Aug 22, 2013 | 62.63 | 63.16 | 62.63 | 63.07 | 133,601 | +0.55(+0.87%) |
Aug 21, 2013 | 62.74 | 63.05 | 62.42 | 62.53 | 131,539 | -0.37(-0.59%) |
Aug 20, 2013 | 62.63 | 63.10 | 62.63 | 62.90 | 104,724 | +0.31(+0.49%) |
Aug 19, 2013 | 62.85 | 63.07 | 62.59 | 62.59 | 140,876 | -0.37(-0.59%) |
Aug 16, 2013 | 63.06 | 63.25 | 62.88 | 62.97 | 146,293 | -0.22(-0.34%) |
Aug 15, 2013 | 63.40 | 63.51 | 63.07 | 63.18 | 203,682 | -0.90(-1.41%) |
Aug 14, 2013 | 64.38 | 64.46 | 64.05 | 64.08 | 93,738 | -0.31(-0.48%) |
Aug 13, 2013 | 64.32 | 64.50 | 63.95 | 64.39 | 71,524 | +0.14(+0.22%) |
Aug 12, 2013 | 64.05 | 64.32 | 63.99 | 64.25 | 101,712 | -0.06(-0.09%) |
Aug 09, 2013 | 64.40 | 64.61 | 64.12 | 64.31 | 231,635 | -0.20(-0.31%) |
Aug 08, 2013 | 64.52 | 64.65 | 64.17 | 64.51 | 118,131 | +0.27(+0.43%) |
Aug 07, 2013 | 64.23 | 64.32 | 64.02 | 64.23 | 129,918 | -0.22(-0.35%) |
Aug 06, 2013 | 64.72 | 64.76 | 64.33 | 64.46 | 170,239 | -0.39(-0.60%) |
Aug 05, 2013 | 64.80 | 64.92 | 64.73 | 64.85 | 129,055 | -0.08(-0.13%) |
Aug 02, 2013 | 64.70 | 64.93 | 64.59 | 64.93 | 188,075 | +0.10(+0.15%) |
Aug 01, 2013 | 64.50 | 64.86 | 64.50 | 64.83 | 115,537 | +0.80(+1.25%) |
Jul 31, 2013 | 64.13 | 64.47 | 63.96 | 64.03 | 176,919 | +0.02(+0.04%) |
Jul 30, 2013 | 64.13 | 64.21 | 63.85 | 64.00 | 142,489 | +0.07(+0.12%) |
Jul 29, 2013 | 63.97 | 64.14 | 63.79 | 63.93 | 232,084 | -0.25(-0.39%) |
Jul 26, 2013 | 63.85 | 64.17 | 63.59 | 64.17 | 126,533 | +0.05(+0.08%) |
Jul 25, 2013 | 63.88 | 64.14 | 63.73 | 64.12 | 149,410 | +0.22(+0.34%) |
Jul 24, 2013 | 64.41 | 64.41 | 63.79 | 63.91 | 119,920 | -0.26(-0.40%) |
Jul 23, 2013 | 64.41 | 64.41 | 64.09 | 64.17 | 412,035 | -0.07(-0.12%) |
Jul 22, 2013 | 64.17 | 64.33 | 64.08 | 64.24 | 206,382 | +0.11(+0.17%) |
Jul 19, 2013 | 63.89 | 64.13 | 63.82 | 64.13 | 197,031 | +0.10(+0.16%) |
Jul 18, 2013 | 63.78 | 64.15 | 63.76 | 64.03 | 385,131 | +0.37(+0.59%) |
Jul 17, 2013 | 63.69 | 63.80 | 63.58 | 63.66 | 288,137 | +0.17(+0.26%) |
Jul 16, 2013 | 63.80 | 63.80 | 63.33 | 63.50 | 207,308 | -0.26(-0.40%) |
Jul 15, 2013 | 63.69 | 63.83 | 63.58 | 63.75 | 172,284 | +0.16(+0.25%) |
Jul 12, 2013 | 63.41 | 63.64 | 63.36 | 63.60 | 185,311 | +0.12(+0.18%) |
Jul 11, 2013 | 63.33 | 63.53 | 63.13 | 63.48 | 228,505 | +0.88(+1.40%) |
Jul 10, 2013 | 62.50 | 62.78 | 62.40 | 62.60 | 173,777 | +0.04(+0.07%) |
Jul 09, 2013 | 62.44 | 62.65 | 62.13 | 62.56 | 224,845 | +0.43(+0.69%) |
Jul 08, 2013 | 62.09 | 62.30 | 62.01 | 62.13 | 178,811 | +0.34(+0.55%) |
Jul 05, 2013 | 61.58 | 61.79 | 61.19 | 61.79 | 117,822 | +0.64(+1.04%) |
Jul 03, 2013 | 60.85 | 61.30 | 60.72 | 61.15 | 105,658 | +0.10(+0.16%) |
Jul 02, 2013 | 61.18 | 61.50 | 60.84 | 61.05 | 160,339 | -0.08(-0.14%) |