Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 60.12 | 61.54 | 60.04 | 61.12 | 482,523 | +0.04(+0.07%) |
Sep 27, 2013 | 61.64 | 61.64 | 60.97 | 61.07 | 364,896 | -0.94(-1.51%) |
Sep 26, 2013 | 60.99 | 62.08 | 60.99 | 62.01 | 422,865 | +1.04(+1.71%) |
Sep 25, 2013 | 60.55 | 61.23 | 60.42 | 60.96 | 319,721 | +0.22(+0.36%) |
Sep 24, 2013 | 61.20 | 61.33 | 60.69 | 60.75 | 460,868 | -0.35(-0.57%) |
Sep 23, 2013 | 60.10 | 61.13 | 59.89 | 61.10 | 735,699 | +1.04(+1.73%) |
Sep 20, 2013 | 59.90 | 60.25 | 59.71 | 60.06 | 749,233 | +0.45(+0.75%) |
Sep 19, 2013 | 59.26 | 59.85 | 59.03 | 59.61 | 475,389 | +0.57(+0.96%) |
Sep 18, 2013 | 58.58 | 59.12 | 57.93 | 59.04 | 383,726 | +0.39(+0.66%) |
Sep 17, 2013 | 57.98 | 58.84 | 57.91 | 58.66 | 267,236 | +0.47(+0.80%) |
Sep 16, 2013 | 58.73 | 58.77 | 58.11 | 58.19 | 209,536 | -0.02(-0.03%) |
Sep 13, 2013 | 58.44 | 58.60 | 57.91 | 58.21 | 117,146 | -0.05(-0.09%) |
Sep 12, 2013 | 58.51 | 58.62 | 58.13 | 58.26 | 75,393 | -0.13(-0.22%) |
Sep 11, 2013 | 58.35 | 58.56 | 57.96 | 58.39 | 120,981 | -0.26(-0.44%) |
Sep 10, 2013 | 58.98 | 59.38 | 58.47 | 58.65 | 240,670 | +0.01(+0.02%) |
Sep 09, 2013 | 57.69 | 58.83 | 57.62 | 58.64 | 144,205 | +1.32(+2.30%) |
Sep 06, 2013 | 57.52 | 58.03 | 56.45 | 57.32 | 252,714 | -0.11(-0.19%) |
Sep 05, 2013 | 57.24 | 57.75 | 57.24 | 57.43 | 182,089 | +0.21(+0.36%) |
Sep 04, 2013 | 57.24 | 57.67 | 57.11 | 57.22 | 238,002 | +0.12(+0.20%) |
Sep 03, 2013 | 57.84 | 58.24 | 56.58 | 57.11 | 401,337 | -0.04(-0.06%) |
Aug 30, 2013 | 57.90 | 57.94 | 56.97 | 57.14 | 223,231 | -0.75(-1.30%) |
Aug 29, 2013 | 57.56 | 58.23 | 57.55 | 57.90 | 122,819 | +0.37(+0.64%) |
Aug 28, 2013 | 57.69 | 57.76 | 57.42 | 57.53 | 117,583 | -0.15(-0.26%) |
Aug 27, 2013 | 58.46 | 58.50 | 57.55 | 57.68 | 167,572 | -1.49(-2.52%) |
Aug 26, 2013 | 59.38 | 59.74 | 59.05 | 59.17 | 152,690 | -0.17(-0.29%) |
Aug 23, 2013 | 59.37 | 59.47 | 58.45 | 59.34 | 129,804 | +0.30(+0.52%) |
Aug 22, 2013 | 58.52 | 59.19 | 58.52 | 59.03 | 180,795 | +0.52(+0.89%) |
Aug 21, 2013 | 58.75 | 58.97 | 58.34 | 58.51 | 262,292 | -0.44(-0.75%) |
Aug 20, 2013 | 58.77 | 59.35 | 58.67 | 58.95 | 280,136 | +0.09(+0.15%) |
Aug 19, 2013 | 58.92 | 59.01 | 58.54 | 58.86 | 354,043 | +0.02(+0.03%) |
Aug 16, 2013 | 59.03 | 59.48 | 58.83 | 58.85 | 189,713 | -0.16(-0.27%) |
Aug 15, 2013 | 59.55 | 59.55 | 58.17 | 59.01 | 539,981 | -1.11(-1.85%) |
Aug 14, 2013 | 60.08 | 60.43 | 59.97 | 60.12 | 163,279 | -0.19(-0.31%) |
Aug 13, 2013 | 60.15 | 60.57 | 60.01 | 60.31 | 266,290 | -0.02(-0.03%) |
Aug 12, 2013 | 59.58 | 60.62 | 59.50 | 60.33 | 143,298 | +0.32(+0.54%) |
Aug 09, 2013 | 60.05 | 60.23 | 59.87 | 60.00 | 280,433 | -0.08(-0.13%) |
Aug 08, 2013 | 60.34 | 60.77 | 60.07 | 60.08 | 338,334 | -0.13(-0.22%) |
Aug 07, 2013 | 60.10 | 60.34 | 60.02 | 60.22 | 586,088 | +0.03(+0.04%) |
Aug 06, 2013 | 59.50 | 60.25 | 59.36 | 60.19 | 721,433 | +0.53(+0.89%) |
Aug 05, 2013 | 59.04 | 59.66 | 58.86 | 59.66 | 469,934 | +0.57(+0.96%) |
Aug 02, 2013 | 58.56 | 59.26 | 58.42 | 59.10 | 437,195 | +0.23(+0.40%) |
Aug 01, 2013 | 59.38 | 59.38 | 58.28 | 58.86 | 1,473,476 | +0.84(+1.45%) |
Jul 31, 2013 | 60.06 | 60.06 | 57.03 | 58.02 | 3,273,601 | -5.36(-8.45%) |
Jul 30, 2013 | 62.79 | 63.61 | 62.79 | 63.38 | 756,838 | +0.62(+0.99%) |
Jul 29, 2013 | 63.27 | 63.83 | 62.69 | 62.76 | 637,483 | -1.02(-1.60%) |
Jul 26, 2013 | 63.41 | 63.84 | 63.38 | 63.78 | 324,333 | +0.05(+0.08%) |
Jul 25, 2013 | 62.74 | 63.74 | 62.70 | 63.73 | 409,561 | +0.59(+0.94%) |
Jul 24, 2013 | 63.11 | 63.27 | 62.81 | 63.13 | 563,152 | +0.07(+0.11%) |
Jul 23, 2013 | 63.48 | 63.49 | 62.93 | 63.06 | 442,011 | +0.37(+0.59%) |
Jul 22, 2013 | 61.44 | 62.86 | 61.14 | 62.69 | 519,552 | +1.55(+2.54%) |
Jul 19, 2013 | 60.86 | 61.49 | 60.86 | 61.14 | 215,099 | +0.01(+0.01%) |
Jul 18, 2013 | 59.69 | 61.57 | 59.69 | 61.13 | 681,378 | +1.62(+2.73%) |
Jul 17, 2013 | 59.21 | 59.58 | 58.87 | 59.51 | 902,266 | +0.72(+1.22%) |
Jul 16, 2013 | 58.98 | 59.05 | 58.50 | 58.79 | 481,464 | -0.07(-0.12%) |
Jul 15, 2013 | 59.12 | 59.14 | 58.63 | 58.86 | 458,924 | -0.13(-0.21%) |
Jul 12, 2013 | 58.71 | 59.12 | 58.52 | 58.99 | 563,421 | +0.38(+0.64%) |
Jul 11, 2013 | 59.47 | 59.56 | 58.36 | 58.61 | 613,302 | -0.02(-0.03%) |
Jul 10, 2013 | 59.47 | 59.59 | 58.40 | 58.63 | 500,100 | -0.91(-1.52%) |
Jul 09, 2013 | 59.20 | 59.69 | 59.02 | 59.54 | 482,431 | +0.61(+1.04%) |
Jul 08, 2013 | 59.30 | 59.30 | 58.73 | 58.93 | 311,855 | -0.13(-0.23%) |
Jul 05, 2013 | 58.90 | 59.08 | 58.16 | 59.06 | 425,581 | +0.71(+1.21%) |
Jul 03, 2013 | 58.29 | 58.59 | 58.09 | 58.35 | 237,505 | -0.13(-0.21%) |
Jul 02, 2013 | 59.01 | 59.09 | 57.88 | 58.48 | 438,983 | -0.49(-0.84%) |