Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 73.66 | 73.89 | 72.09 | 72.17 | 1,329,328 | -1.92(-2.59%) |
Sep 27, 2013 | 74.38 | 74.60 | 73.65 | 74.09 | 0 | -0.04(-0.05%) |
Sep 26, 2013 | 73.49 | 75.22 | 73.26 | 74.13 | 1,292,970 | +1.41(+1.94%) |
Sep 25, 2013 | 73.59 | 73.81 | 72.68 | 72.72 | 966,660 | -0.89(-1.21%) |
Sep 24, 2013 | 73.70 | 74.63 | 73.27 | 73.61 | 0 | -0.09(-0.12%) |
Sep 23, 2013 | 76.75 | 77.19 | 73.12 | 73.70 | 0 | -3.25(-4.22%) |
Sep 20, 2013 | 78.53 | 78.90 | 76.66 | 76.95 | 0 | -1.44(-1.83%) |
Sep 19, 2013 | 80.29 | 80.67 | 78.21 | 78.39 | 8,143,952 | +0.90(+1.16%) |
Sep 18, 2013 | 77.25 | 78.83 | 75.08 | 77.49 | 0 | +1.53(+2.02%) |
Sep 17, 2013 | 73.60 | 76.30 | 73.39 | 75.96 | 2,820,324 | +2.56(+3.49%) |
Sep 16, 2013 | 72.59 | 73.43 | 70.77 | 73.40 | 0 | +2.63(+3.72%) |
Sep 13, 2013 | 71.30 | 71.37 | 69.73 | 70.77 | 0 | -0.58(-0.81%) |
Sep 12, 2013 | 71.34 | 71.99 | 70.97 | 71.35 | 0 | -0.09(-0.13%) |
Sep 11, 2013 | 74.64 | 74.64 | 70.17 | 71.44 | 0 | -2.99(-4.02%) |
Sep 10, 2013 | 76.25 | 76.34 | 72.91 | 74.43 | 0 | -1.65(-2.17%) |
Sep 09, 2013 | 72.50 | 76.16 | 72.49 | 76.08 | 0 | +3.38(+4.65%) |
Sep 06, 2013 | 70.88 | 72.94 | 70.10 | 72.70 | 0 | +1.90(+2.68%) |
Sep 05, 2013 | 69.55 | 70.85 | 69.48 | 70.80 | 0 | +1.34(+1.93%) |
Sep 04, 2013 | 68.16 | 69.56 | 68.07 | 69.46 | 0 | +1.40(+2.06%) |
Sep 03, 2013 | 66.50 | 68.07 | 66.05 | 68.06 | 0 | +2.59(+3.96%) |
Aug 30, 2013 | 65.61 | 65.85 | 65.10 | 65.47 | 0 | -0.38(-0.58%) |
Aug 29, 2013 | 64.72 | 66.05 | 64.51 | 65.85 | 0 | +1.13(+1.75%) |
Aug 28, 2013 | 64.00 | 64.93 | 63.63 | 64.72 | 548,125 | +0.54(+0.84%) |
Aug 27, 2013 | 64.89 | 65.33 | 63.79 | 64.18 | 0 | -1.45(-2.21%) |
Aug 26, 2013 | 65.18 | 66.67 | 64.86 | 65.63 | 0 | +0.89(+1.37%) |
Aug 23, 2013 | 65.47 | 65.49 | 64.14 | 64.74 | 0 | -0.51(-0.78%) |
Aug 22, 2013 | 64.70 | 65.65 | 64.01 | 65.25 | 453,116 | +0.74(+1.15%) |
Aug 21, 2013 | 63.74 | 65.14 | 63.62 | 64.51 | 447,647 | +0.66(+1.03%) |
Aug 20, 2013 | 62.84 | 63.99 | 62.46 | 63.85 | 0 | +1.07(+1.70%) |
Aug 19, 2013 | 63.10 | 64.05 | 62.42 | 62.78 | 0 | -0.55(-0.87%) |
Aug 16, 2013 | 63.79 | 64.18 | 63.05 | 63.33 | 0 | -0.50(-0.78%) |
Aug 15, 2013 | 65.41 | 65.89 | 63.51 | 63.83 | 742,179 | -2.11(-3.20%) |
Aug 14, 2013 | 64.98 | 67.04 | 64.78 | 65.94 | 0 | +1.17(+1.81%) |
Aug 13, 2013 | 64.61 | 64.88 | 63.84 | 64.77 | 622,519 | +0.16(+0.25%) |
Aug 12, 2013 | 64.25 | 64.94 | 63.83 | 64.61 | 718,486 | +0.36(+0.56%) |
Aug 09, 2013 | 63.40 | 64.98 | 63.38 | 64.25 | 816,808 | +0.95(+1.50%) |
Aug 08, 2013 | 64.10 | 64.29 | 62.92 | 63.30 | 626,991 | -0.04(-0.06%) |
Aug 07, 2013 | 62.33 | 64.01 | 62.27 | 63.34 | 880,053 | +0.72(+1.15%) |
Aug 06, 2013 | 64.40 | 64.43 | 62.61 | 62.62 | 743,260 | -1.81(-2.81%) |
Aug 05, 2013 | 64.43 | 64.70 | 64.07 | 64.43 | 707,830 | -0.03(-0.05%) |
Aug 02, 2013 | 64.64 | 64.94 | 64.02 | 64.46 | 582,327 | -0.21(-0.32%) |
Aug 01, 2013 | 64.65 | 65.16 | 63.96 | 64.67 | 877,049 | +0.02(+0.03%) |
Jul 31, 2013 | 64.66 | 65.03 | 63.85 | 64.65 | 0 | +0.52(+0.81%) |
Jul 30, 2013 | 62.95 | 65.50 | 61.71 | 64.13 | 0 | +1.72(+2.76%) |
Jul 29, 2013 | 63.40 | 64.15 | 62.32 | 62.41 | 0 | -1.50(-2.35%) |
Jul 26, 2013 | 62.96 | 64.78 | 62.01 | 63.91 | 0 | +0.09(+0.14%) |
Jul 25, 2013 | 63.27 | 64.22 | 62.06 | 63.82 | 0 | +0.56(+0.89%) |
Jul 24, 2013 | 63.40 | 64.63 | 62.59 | 63.26 | 0 | +0.09(+0.14%) |
Jul 23, 2013 | 64.66 | 64.99 | 63.00 | 63.17 | 769,532 | -1.47(-2.27%) |
Jul 22, 2013 | 64.67 | 65.22 | 63.86 | 64.64 | 0 | -0.09(-0.14%) |
Jul 19, 2013 | 62.69 | 65.06 | 62.69 | 64.73 | 0 | +1.61(+2.55%) |
Jul 18, 2013 | 63.02 | 63.52 | 62.46 | 63.12 | 0 | +0.45(+0.72%) |
Jul 17, 2013 | 62.87 | 63.39 | 62.42 | 62.67 | 511,341 | -0.16(-0.25%) |
Jul 16, 2013 | 63.81 | 64.09 | 62.09 | 62.83 | 0 | -1.19(-1.86%) |
Jul 15, 2013 | 64.97 | 64.97 | 62.87 | 64.02 | 0 | -0.79(-1.22%) |
Jul 12, 2013 | 60.29 | 65.75 | 60.24 | 64.81 | 0 | +4.51(+7.48%) |
Jul 11, 2013 | 61.21 | 61.31 | 59.59 | 60.30 | 0 | -0.25(-0.41%) |
Jul 10, 2013 | 59.62 | 60.65 | 59.05 | 60.55 | 0 | +1.11(+1.87%) |
Jul 09, 2013 | 58.91 | 59.74 | 58.64 | 59.44 | 0 | +0.80(+1.36%) |
Jul 08, 2013 | 59.75 | 60.01 | 58.41 | 58.64 | 0 | -0.99(-1.66%) |
Jul 05, 2013 | 59.48 | 59.86 | 58.88 | 59.63 | 0 | +0.29(+0.49%) |
Jul 03, 2013 | 59.42 | 59.94 | 58.27 | 59.34 | 0 | -0.38(-0.64%) |
Jul 02, 2013 | 59.20 | 60.21 | 58.54 | 59.72 | 0 | +0.28(+0.47%) |