Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 72.50 | 74.30 | 71.90 | 73.40 | 88,744 | +0.50(+0.69%) |
Sep 26, 2013 | 72.50 | 73.30 | 72.20 | 72.90 | 75,478 | +0.80(+1.11%) |
Sep 25, 2013 | 71.80 | 72.50 | 71.60 | 72.10 | 56,715 | +0.30(+0.42%) |
Sep 24, 2013 | 70.60 | 72.20 | 70.10 | 71.80 | 65,758 | +1.20(+1.70%) |
Sep 23, 2013 | 68.90 | 70.60 | 68.40 | 70.60 | 58,705 | +0.40(+0.57%) |
Sep 20, 2013 | 71.10 | 71.30 | 68.90 | 70.20 | 123,420 | -1.20(-1.68%) |
Sep 19, 2013 | 74.00 | 74.00 | 70.60 | 71.40 | 97,871 | -2.20(-2.99%) |
Sep 18, 2013 | 72.50 | 73.70 | 72.00 | 73.60 | 92,323 | +1.40(+1.94%) |
Sep 17, 2013 | 73.00 | 73.00 | 72.00 | 72.20 | 76,306 | -0.40(-0.55%) |
Sep 16, 2013 | 70.40 | 72.80 | 69.70 | 72.60 | 177,319 | +2.90(+4.16%) |
Sep 13, 2013 | 70.70 | 70.70 | 69.22 | 69.70 | 77,027 | +0.40(+0.58%) |
Sep 12, 2013 | 69.60 | 69.80 | 69.00 | 69.30 | 49,361 | -0.30(-0.43%) |
Sep 11, 2013 | 69.50 | 69.70 | 68.80 | 69.60 | 91,623 | +0.10(+0.14%) |
Sep 10, 2013 | 69.00 | 69.60 | 68.40 | 69.50 | 54,689 | +0.70(+1.02%) |
Sep 09, 2013 | 68.90 | 69.20 | 68.30 | 68.80 | 64,410 | +0.30(+0.44%) |
Sep 06, 2013 | 69.20 | 69.40 | 68.10 | 68.50 | 47,213 | +0.20(+0.29%) |
Sep 05, 2013 | 68.90 | 69.20 | 68.30 | 68.30 | 71,679 | -0.50(-0.73%) |
Sep 04, 2013 | 69.00 | 69.50 | 68.50 | 68.80 | 149,385 | -0.20(-0.29%) |
Sep 03, 2013 | 69.10 | 69.30 | 68.20 | 69.00 | 177,142 | +1.10(+1.62%) |
Aug 30, 2013 | 67.50 | 69.90 | 67.40 | 67.90 | 158,651 | +1.90(+2.88%) |
Aug 29, 2013 | 66.20 | 66.55 | 65.60 | 66.00 | 89,265 | -0.10(-0.15%) |
Aug 28, 2013 | 63.50 | 66.80 | 63.10 | 66.10 | 111,271 | +3.00(+4.75%) |
Aug 27, 2013 | 64.00 | 64.60 | 62.70 | 63.10 | 35,005 | -1.60(-2.47%) |
Aug 26, 2013 | 64.80 | 65.00 | 64.00 | 64.70 | 47,250 | +0.10(+0.15%) |
Aug 23, 2013 | 65.90 | 66.20 | 63.90 | 64.60 | 139,321 | -1.00(-1.52%) |
Aug 22, 2013 | 64.30 | 65.80 | 63.80 | 65.60 | 67,548 | +1.90(+2.98%) |
Aug 21, 2013 | 63.40 | 64.10 | 62.70 | 63.70 | 50,579 | -0.20(-0.31%) |
Aug 20, 2013 | 63.80 | 64.70 | 62.70 | 63.90 | 96,546 | -0.10(-0.16%) |
Aug 19, 2013 | 66.00 | 66.30 | 63.80 | 64.00 | 103,501 | -2.60(-3.90%) |
Aug 16, 2013 | 66.50 | 66.70 | 65.50 | 66.60 | 85,325 | -0.10(-0.15%) |
Aug 15, 2013 | 66.70 | 67.00 | 66.20 | 66.70 | 76,322 | -0.50(-0.74%) |
Aug 14, 2013 | 66.80 | 67.20 | 66.20 | 67.20 | 65,526 | +0.50(+0.75%) |
Aug 13, 2013 | 65.70 | 66.70 | 65.00 | 66.70 | 63,949 | +1.20(+1.83%) |
Aug 12, 2013 | 65.80 | 66.10 | 65.00 | 65.50 | 75,262 | -0.40(-0.61%) |
Aug 09, 2013 | 65.50 | 66.20 | 64.90 | 65.90 | 85,370 | +0.10(+0.15%) |
Aug 08, 2013 | 64.20 | 65.90 | 64.00 | 65.80 | 107,684 | +1.80(+2.81%) |
Aug 07, 2013 | 65.20 | 65.20 | 62.90 | 64.00 | 86,630 | -0.10(-0.16%) |
Aug 06, 2013 | 64.20 | 64.40 | 63.00 | 64.10 | 82,959 | -0.10(-0.16%) |
Aug 05, 2013 | 62.90 | 65.20 | 62.60 | 64.20 | 87,526 | +1.40(+2.23%) |
Aug 02, 2013 | 62.60 | 63.10 | 61.90 | 62.80 | 40,553 | -0.10(-0.16%) |
Aug 01, 2013 | 61.80 | 63.20 | 61.20 | 62.90 | 63,636 | +1.40(+2.28%) |
Jul 31, 2013 | 60.50 | 61.95 | 59.50 | 61.50 | 80,002 | +1.30(+2.16%) |
Jul 30, 2013 | 61.00 | 61.00 | 59.90 | 60.20 | 52,967 | -0.80(-1.31%) |
Jul 29, 2013 | 61.70 | 61.90 | 60.80 | 61.00 | 35,101 | -1.10(-1.77%) |
Jul 26, 2013 | 62.80 | 63.20 | 61.10 | 62.10 | 52,306 | -0.20(-0.32%) |
Jul 25, 2013 | 62.60 | 62.90 | 61.70 | 62.30 | 32,072 | -0.50(-0.80%) |
Jul 24, 2013 | 63.60 | 63.60 | 62.50 | 62.80 | 57,858 | -0.40(-0.63%) |
Jul 23, 2013 | 63.00 | 63.70 | 62.60 | 63.20 | 64,941 | +0.00(+0.00%) |
Jul 22, 2013 | 62.90 | 63.55 | 62.70 | 63.20 | 48,665 | +0.20(+0.32%) |
Jul 19, 2013 | 62.60 | 63.00 | 62.30 | 63.00 | 51,582 | +0.30(+0.48%) |
Jul 18, 2013 | 62.10 | 62.70 | 61.90 | 62.70 | 57,477 | +0.90(+1.46%) |
Jul 17, 2013 | 61.90 | 62.10 | 60.95 | 61.80 | 56,886 | -0.10(-0.16%) |
Jul 16, 2013 | 60.80 | 61.90 | 60.20 | 61.90 | 50,611 | +1.10(+1.81%) |
Jul 15, 2013 | 62.80 | 62.95 | 60.50 | 60.80 | 80,366 | -1.90(-3.03%) |
Jul 12, 2013 | 61.90 | 62.90 | 61.30 | 62.70 | 50,864 | +0.50(+0.80%) |
Jul 11, 2013 | 62.10 | 62.60 | 61.40 | 62.20 | 49,827 | +1.30(+2.13%) |
Jul 10, 2013 | 60.80 | 61.10 | 59.80 | 60.90 | 126,136 | +0.20(+0.33%) |
Jul 09, 2013 | 60.60 | 60.90 | 60.30 | 60.70 | 23,898 | +0.40(+0.66%) |
Jul 08, 2013 | 60.80 | 60.80 | 59.70 | 60.30 | 47,542 | -0.20(-0.33%) |
Jul 05, 2013 | 60.20 | 60.70 | 59.50 | 60.50 | 44,236 | -0.30(-0.49%) |
Jul 03, 2013 | 60.00 | 60.80 | 59.70 | 60.80 | 21,913 | +0.70(+1.16%) |
Jul 02, 2013 | 61.50 | 61.50 | 59.60 | 60.10 | 41,181 | -0.50(-0.83%) |