Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 63.38 | 64.31 | 63.34 | 64.26 | 317,503 | +0.55(+0.86%) |
Sep 27, 2013 | 63.82 | 64.12 | 63.67 | 63.71 | 330,956 | -0.27(-0.43%) |
Sep 26, 2013 | 64.47 | 64.85 | 63.63 | 63.98 | 375,593 | -0.10(-0.16%) |
Sep 25, 2013 | 64.54 | 64.80 | 63.77 | 64.09 | 327,552 | -0.44(-0.68%) |
Sep 24, 2013 | 64.31 | 65.26 | 63.95 | 64.52 | 327,508 | +0.41(+0.63%) |
Sep 23, 2013 | 64.67 | 64.74 | 64.12 | 64.12 | 197,814 | -0.48(-0.75%) |
Sep 20, 2013 | 65.03 | 65.36 | 64.58 | 64.60 | 379,467 | -0.61(-0.93%) |
Sep 19, 2013 | 65.50 | 65.95 | 64.95 | 65.20 | 273,319 | -0.22(-0.33%) |
Sep 18, 2013 | 64.33 | 65.44 | 63.95 | 65.42 | 372,736 | +1.20(+1.86%) |
Sep 17, 2013 | 64.43 | 64.44 | 64.01 | 64.23 | 239,268 | -0.20(-0.31%) |
Sep 16, 2013 | 64.43 | 64.67 | 64.23 | 64.43 | 262,698 | +0.71(+1.12%) |
Sep 13, 2013 | 62.69 | 63.91 | 62.69 | 63.71 | 368,512 | +0.87(+1.38%) |
Sep 12, 2013 | 62.84 | 63.56 | 62.66 | 62.84 | 510,112 | +0.08(+0.12%) |
Sep 11, 2013 | 62.38 | 62.79 | 62.01 | 62.76 | 365,739 | +0.38(+0.61%) |
Sep 10, 2013 | 62.24 | 62.88 | 62.20 | 62.38 | 321,731 | +0.42(+0.68%) |
Sep 09, 2013 | 61.55 | 62.37 | 61.39 | 61.96 | 272,535 | +0.72(+1.18%) |
Sep 06, 2013 | 62.16 | 62.49 | 61.20 | 61.24 | 334,278 | -0.77(-1.24%) |
Sep 05, 2013 | 62.37 | 62.86 | 61.77 | 62.01 | 437,198 | -0.42(-0.67%) |
Sep 04, 2013 | 61.64 | 62.52 | 61.61 | 62.43 | 226,074 | +0.74(+1.20%) |
Sep 03, 2013 | 62.18 | 62.96 | 61.33 | 61.69 | 321,830 | +0.30(+0.48%) |
Aug 30, 2013 | 61.90 | 62.13 | 61.22 | 61.40 | 385,960 | -0.36(-0.58%) |
Aug 29, 2013 | 61.86 | 62.15 | 61.62 | 61.75 | 324,214 | -0.12(-0.19%) |
Aug 28, 2013 | 62.17 | 62.23 | 61.79 | 61.87 | 255,789 | -0.22(-0.35%) |
Aug 27, 2013 | 62.87 | 63.18 | 62.07 | 62.09 | 177,315 | -1.29(-2.04%) |
Aug 26, 2013 | 63.43 | 63.95 | 63.29 | 63.38 | 183,676 | +0.03(+0.05%) |
Aug 23, 2013 | 63.58 | 63.96 | 62.94 | 63.35 | 308,260 | -0.17(-0.27%) |
Aug 22, 2013 | 63.14 | 63.68 | 63.05 | 63.52 | 210,334 | +0.46(+0.73%) |
Aug 21, 2013 | 63.69 | 63.94 | 62.97 | 63.06 | 229,743 | -0.74(-1.16%) |
Aug 20, 2013 | 63.25 | 64.05 | 63.20 | 63.80 | 303,964 | +0.55(+0.87%) |
Aug 19, 2013 | 63.69 | 64.28 | 63.16 | 63.25 | 202,509 | -0.63(-0.99%) |
Aug 16, 2013 | 63.72 | 64.13 | 63.45 | 63.88 | 392,363 | -0.05(-0.07%) |
Aug 15, 2013 | 63.88 | 64.00 | 63.25 | 63.92 | 356,315 | -0.61(-0.94%) |
Aug 14, 2013 | 64.90 | 65.22 | 64.37 | 64.53 | 348,671 | -0.44(-0.67%) |
Aug 13, 2013 | 65.00 | 65.09 | 64.51 | 64.96 | 400,373 | +0.02(+0.02%) |
Aug 12, 2013 | 64.72 | 65.14 | 64.58 | 64.95 | 385,429 | +0.02(+0.02%) |
Aug 09, 2013 | 65.41 | 65.73 | 64.72 | 64.93 | 344,079 | -0.44(-0.67%) |
Aug 08, 2013 | 65.05 | 65.69 | 65.03 | 65.37 | 487,506 | +0.70(+1.08%) |
Aug 07, 2013 | 64.65 | 65.02 | 64.48 | 64.67 | 480,976 | -0.01(-0.01%) |
Aug 06, 2013 | 66.04 | 66.04 | 63.95 | 64.68 | 489,230 | +0.36(+0.56%) |
Aug 05, 2013 | 63.32 | 64.34 | 63.20 | 64.32 | 422,206 | +0.85(+1.33%) |
Aug 02, 2013 | 63.52 | 63.82 | 63.13 | 63.47 | 430,690 | -0.19(-0.29%) |
Aug 01, 2013 | 62.93 | 64.41 | 62.93 | 63.66 | 432,589 | +0.96(+1.54%) |
Jul 31, 2013 | 62.67 | 63.27 | 62.35 | 62.69 | 402,182 | +0.30(+0.49%) |
Jul 30, 2013 | 62.07 | 62.55 | 61.90 | 62.39 | 502,833 | +0.28(+0.45%) |
Jul 29, 2013 | 61.51 | 62.25 | 61.50 | 62.11 | 340,604 | +0.46(+0.74%) |
Jul 26, 2013 | 61.55 | 61.77 | 61.19 | 61.65 | 277,747 | -0.28(-0.45%) |
Jul 25, 2013 | 61.11 | 62.37 | 61.11 | 61.93 | 485,154 | +0.74(+1.21%) |
Jul 24, 2013 | 61.50 | 61.54 | 61.01 | 61.20 | 434,197 | -0.17(-0.28%) |
Jul 23, 2013 | 62.27 | 62.31 | 61.16 | 61.37 | 489,174 | -0.77(-1.24%) |
Jul 22, 2013 | 62.04 | 62.39 | 61.98 | 62.14 | 197,520 | +0.05(+0.08%) |
Jul 19, 2013 | 61.78 | 62.10 | 61.39 | 62.09 | 382,968 | +0.30(+0.48%) |
Jul 18, 2013 | 61.63 | 62.05 | 61.53 | 61.79 | 320,257 | +0.23(+0.37%) |
Jul 17, 2013 | 62.17 | 62.36 | 61.53 | 61.57 | 235,592 | -0.26(-0.43%) |
Jul 16, 2013 | 62.28 | 62.28 | 61.51 | 61.83 | 333,439 | -0.30(-0.48%) |
Jul 15, 2013 | 62.28 | 62.48 | 62.00 | 62.13 | 254,383 | -0.16(-0.26%) |
Jul 12, 2013 | 62.36 | 62.55 | 62.05 | 62.29 | 424,029 | -0.19(-0.30%) |
Jul 11, 2013 | 62.95 | 63.29 | 62.30 | 62.48 | 358,234 | +0.32(+0.51%) |
Jul 10, 2013 | 61.89 | 62.27 | 61.66 | 62.16 | 515,738 | +0.32(+0.52%) |
Jul 09, 2013 | 61.95 | 62.03 | 61.78 | 61.84 | 397,466 | +0.31(+0.51%) |
Jul 08, 2013 | 61.61 | 61.78 | 61.24 | 61.53 | 375,962 | +0.24(+0.39%) |
Jul 05, 2013 | 60.43 | 61.35 | 60.43 | 61.29 | 331,245 | +1.20(+2.00%) |
Jul 03, 2013 | 60.28 | 60.54 | 60.00 | 60.08 | 305,210 | -0.31(-0.51%) |
Jul 02, 2013 | 60.41 | 60.62 | 59.86 | 60.39 | 499,786 | -0.15(-0.24%) |