Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 69.30 | 69.69 | 69.30 | 69.68 | 156,029 | +0.13(+0.19%) |
Sep 27, 2013 | 69.79 | 69.84 | 69.51 | 69.55 | 1,617 | +3.05(+4.59%) |
Sep 25, 2013 | 66.50 | 66.50 | 66.50 | 0 | -0.64(-0.95%) | |
Sep 24, 2013 | 67.06 | 67.16 | 67.06 | 67.14 | 600 | +1.14(+1.73%) |
Sep 23, 2013 | 66.28 | 66.28 | 66.00 | 66.00 | 1,300 | +0.27(+0.40%) |
Sep 20, 2013 | 65.83 | 65.87 | 65.73 | 65.73 | 750 | -0.97(-1.45%) |
Sep 19, 2013 | 66.80 | 67.24 | 66.70 | 66.70 | 6,190 | -0.68(-1.01%) |
Sep 18, 2013 | 65.87 | 67.38 | 65.87 | 67.38 | 4,619 | +2.58(+3.98%) |
Sep 17, 2013 | 64.31 | 64.80 | 64.20 | 64.80 | 1,330 | -2.65(-3.93%) |
Sep 16, 2013 | 67.45 | 67.45 | 67.45 | 67.45 | 500 | +0.82(+1.23%) |
Sep 13, 2013 | 66.63 | 66.63 | 66.63 | 66.63 | 475 | -0.38(-0.57%) |
Sep 12, 2013 | 67.01 | 67.01 | 67.01 | 67.01 | 100 | +0.69(+1.04%) |
Sep 11, 2013 | 66.25 | 66.45 | 65.97 | 66.32 | 2,759 | +0.74(+1.13%) |
Sep 10, 2013 | 64.87 | 65.58 | 64.87 | 65.58 | 350 | -0.82(-1.23%) |
Sep 09, 2013 | 65.06 | 66.40 | 65.06 | 66.40 | 1,917 | +1.35(+2.08%) |
Sep 06, 2013 | 64.73 | 65.05 | 64.11 | 65.05 | 1,463 | +0.03(+0.05%) |
Sep 05, 2013 | 65.09 | 65.20 | 65.02 | 65.02 | 1,500 | -0.73(-1.11%) |
Sep 04, 2013 | 65.56 | 65.75 | 65.25 | 65.75 | 1,321 | +1.58(+2.46%) |
Sep 03, 2013 | 64.84 | 64.84 | 64.17 | 64.17 | 1,000 | +1.53(+2.44%) |
Aug 30, 2013 | 62.90 | 62.90 | 62.64 | 62.64 | 31,443 | -0.66(-1.04%) |
Aug 29, 2013 | 62.97 | 63.70 | 62.97 | 63.30 | 2,298 | +0.36(+0.57%) |
Aug 28, 2013 | 62.57 | 62.94 | 62.57 | 62.94 | 1,112 | +0.19(+0.30%) |
Aug 27, 2013 | 63.45 | 63.45 | 62.75 | 62.75 | 600 | -0.75(-1.18%) |
Aug 26, 2013 | 63.86 | 63.93 | 63.50 | 63.50 | 1,424 | -0.75(-1.17%) |
Aug 23, 2013 | 63.82 | 64.25 | 63.82 | 64.25 | 28,528 | +0.68(+1.07%) |
Aug 22, 2013 | 63.04 | 63.77 | 63.04 | 63.57 | 600 | -0.20(-0.31%) |
Aug 21, 2013 | 63.34 | 63.77 | 63.34 | 63.77 | 142,004 | -0.40(-0.62%) |
Aug 20, 2013 | 64.04 | 64.57 | 64.04 | 64.17 | 34,976 | -0.27(-0.42%) |
Aug 19, 2013 | 64.95 | 64.95 | 64.02 | 64.44 | 772,066 | +1.17(+1.85%) |
Aug 16, 2013 | 63.38 | 63.48 | 63.27 | 63.27 | 4,102 | -0.18(-0.28%) |
Aug 15, 2013 | 62.97 | 63.46 | 62.97 | 63.45 | 3,644 | -2.00(-3.06%) |
Aug 14, 2013 | 65.60 | 65.60 | 64.74 | 65.45 | 463 | -0.35(-0.53%) |
Aug 13, 2013 | 64.89 | 65.90 | 64.35 | 65.80 | 3,113 | +3.75(+6.04%) |
Aug 12, 2013 | 62.12 | 62.70 | 62.01 | 62.05 | 2,148 | -2.29(-3.56%) |
Aug 08, 2013 | 64.34 | 64.34 | 64.34 | 0 | -1.15(-1.76%) | |
Aug 07, 2013 | 65.41 | 65.49 | 65.41 | 65.49 | 700 | -1.65(-2.46%) |
Aug 06, 2013 | 67.57 | 67.57 | 66.90 | 67.14 | 2,529 | -1.71(-2.48%) |
Aug 05, 2013 | 68.85 | 68.85 | 68.85 | 68.85 | 382 | -0.01(-0.01%) |
Aug 02, 2013 | 68.86 | 68.86 | 68.86 | 68.86 | 250 | +0.86(+1.26%) |
Aug 01, 2013 | 67.71 | 68.55 | 67.67 | 68.00 | 3,791 | +4.17(+6.53%) |
Jul 31, 2013 | 63.60 | 64.11 | 63.60 | 63.83 | 6,450 | -1.77(-2.70%) |
Jul 30, 2013 | 64.40 | 67.45 | 64.40 | 65.60 | 7,864 | +2.10(+3.31%) |
Jul 29, 2013 | 63.55 | 63.55 | 63.13 | 63.50 | 6,877 | -1.90(-2.91%) |
Jul 26, 2013 | 66.27 | 66.27 | 65.15 | 65.40 | 3,836 | -1.58(-2.36%) |
Jul 25, 2013 | 67.25 | 67.65 | 66.95 | 66.98 | 6,073 | -2.47(-3.56%) |
Jul 24, 2013 | 69.77 | 70.00 | 69.43 | 69.45 | 10,770 | +0.62(+0.90%) |
Jul 23, 2013 | 68.43 | 68.83 | 68.43 | 68.83 | 1,750 | +3.09(+4.70%) |
Jul 22, 2013 | 65.24 | 65.74 | 64.78 | 65.74 | 1,200 | +0.96(+1.48%) |
Jul 19, 2013 | 64.33 | 64.78 | 64.33 | 64.78 | 475 | -0.12(-0.18%) |
Jul 18, 2013 | 63.58 | 64.90 | 63.58 | 64.90 | 5,100 | +1.98(+3.15%) |
Jul 17, 2013 | 62.30 | 63.06 | 59.99 | 62.92 | 7,810 | +3.61(+6.09%) |
Jul 16, 2013 | 59.47 | 59.55 | 59.31 | 59.31 | 1,400 | +0.81(+1.38%) |
Jul 15, 2013 | 57.88 | 58.55 | 57.88 | 58.50 | 1,279 | +0.59(+1.02%) |
Jul 12, 2013 | 57.91 | 57.91 | 57.91 | 57.91 | 100 | +0.11(+0.19%) |
Jul 11, 2013 | 57.74 | 57.80 | 57.74 | 57.80 | 500 | +1.03(+1.81%) |
Jul 10, 2013 | 57.45 | 57.45 | 56.77 | 56.77 | 11,498 | -0.01(-0.02%) |
Jul 09, 2013 | 56.84 | 56.93 | 56.73 | 56.78 | 2,156 | +0.12(+0.21%) |
Jul 08, 2013 | 56.40 | 56.85 | 56.40 | 56.66 | 795 | -1.77(-3.03%) |
Jul 05, 2013 | 58.09 | 58.43 | 58.09 | 58.43 | 2,884 | +0.15(+0.26%) |
Jul 03, 2013 | 58.13 | 58.28 | 57.62 | 58.28 | 2,312 | -0.41(-0.70%) |
Jul 02, 2013 | 58.99 | 58.99 | 58.65 | 58.69 | 1,477 | +0.49(+0.84%) |