Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 66.67 | 67.92 | 66.67 | 67.29 | 201,446 | +0.08(+0.12%) |
Sep 27, 2013 | 66.81 | 67.71 | 66.39 | 67.21 | 0 | -0.17(-0.24%) |
Sep 26, 2013 | 66.27 | 67.87 | 66.27 | 67.37 | 107,745 | +0.74(+1.11%) |
Sep 25, 2013 | 67.08 | 67.66 | 66.51 | 66.63 | 181,232 | -0.47(-0.70%) |
Sep 24, 2013 | 66.88 | 67.53 | 66.37 | 67.10 | 126,077 | +0.47(+0.70%) |
Sep 23, 2013 | 66.21 | 67.39 | 65.86 | 66.63 | 135,960 | +0.20(+0.30%) |
Sep 20, 2013 | 66.99 | 67.04 | 66.20 | 66.43 | 0 | -0.52(-0.78%) |
Sep 19, 2013 | 66.70 | 67.85 | 66.55 | 66.95 | 142,989 | +0.31(+0.47%) |
Sep 18, 2013 | 65.09 | 66.93 | 64.98 | 66.64 | 0 | +1.52(+2.34%) |
Sep 17, 2013 | 65.20 | 65.61 | 64.74 | 65.11 | 0 | +0.08(+0.13%) |
Sep 16, 2013 | 65.56 | 65.38 | 64.94 | 65.03 | 0 | -0.08(-0.13%) |
Sep 13, 2013 | 65.58 | 65.90 | 64.97 | 65.11 | 0 | -0.04(-0.06%) |
Sep 12, 2013 | 65.79 | 66.01 | 64.94 | 65.15 | 0 | -0.67(-1.02%) |
Sep 11, 2013 | 64.67 | 66.76 | 64.67 | 65.82 | 0 | +1.32(+2.05%) |
Sep 10, 2013 | 64.15 | 65.06 | 63.35 | 64.50 | 314,713 | +1.39(+2.21%) |
Sep 09, 2013 | 65.52 | 63.39 | 62.16 | 63.11 | 0 | +0.93(+1.49%) |
Sep 06, 2013 | 61.76 | 62.62 | 60.29 | 62.18 | 0 | +0.54(+0.88%) |
Sep 05, 2013 | 61.22 | 61.74 | 60.89 | 61.64 | 0 | +0.59(+0.96%) |
Sep 04, 2013 | 60.26 | 61.29 | 59.60 | 61.05 | 0 | +0.64(+1.06%) |
Sep 03, 2013 | 61.21 | 61.34 | 60.04 | 60.41 | 0 | -0.05(-0.08%) |
Aug 30, 2013 | 61.08 | 61.20 | 60.24 | 60.46 | 0 | -0.83(-1.36%) |
Aug 29, 2013 | 60.26 | 61.58 | 60.10 | 61.29 | 129,974 | +1.09(+1.81%) |
Aug 28, 2013 | 60.36 | 60.85 | 60.13 | 60.20 | 0 | -0.12(-0.20%) |
Aug 27, 2013 | 61.59 | 61.92 | 60.32 | 60.32 | 203,742 | -2.01(-3.22%) |
Aug 26, 2013 | 63.14 | 63.32 | 62.32 | 62.33 | 0 | -0.85(-1.35%) |
Aug 23, 2013 | 63.03 | 63.33 | 62.16 | 63.18 | 0 | +0.18(+0.29%) |
Aug 22, 2013 | 63.46 | 63.46 | 62.75 | 63.00 | 91,226 | -0.30(-0.48%) |
Aug 21, 2013 | 62.80 | 63.79 | 62.70 | 63.30 | 0 | +0.20(+0.32%) |
Aug 20, 2013 | 61.70 | 63.50 | 61.31 | 63.10 | 235,593 | +1.33(+2.15%) |
Aug 19, 2013 | 60.63 | 62.40 | 60.55 | 61.77 | 186,627 | +1.19(+1.97%) |
Aug 16, 2013 | 58.91 | 60.86 | 58.91 | 60.58 | 0 | +1.44(+2.43%) |
Aug 15, 2013 | 61.43 | 61.47 | 59.06 | 59.14 | 270,779 | -2.92(-4.70%) |
Aug 14, 2013 | 62.14 | 62.39 | 61.40 | 62.05 | 184,805 | -0.11(-0.18%) |
Aug 13, 2013 | 61.78 | 62.29 | 60.88 | 62.16 | 130,292 | +0.60(+0.97%) |
Aug 12, 2013 | 60.88 | 61.63 | 60.88 | 61.57 | 145,904 | +0.27(+0.45%) |
Aug 09, 2013 | 60.94 | 61.39 | 60.21 | 61.29 | 186,210 | +0.22(+0.36%) |
Aug 08, 2013 | 60.42 | 61.15 | 60.15 | 61.07 | 123,644 | +1.05(+1.74%) |
Aug 07, 2013 | 60.65 | 60.92 | 59.45 | 60.03 | 195,276 | -0.93(-1.52%) |
Aug 06, 2013 | 61.65 | 61.65 | 60.50 | 60.95 | 163,572 | -0.79(-1.28%) |
Aug 05, 2013 | 60.93 | 61.99 | 60.88 | 61.74 | 176,044 | +0.83(+1.37%) |
Aug 02, 2013 | 60.41 | 61.13 | 60.26 | 60.91 | 156,408 | +0.17(+0.27%) |
Aug 01, 2013 | 61.25 | 61.41 | 60.52 | 60.74 | 221,316 | +0.02(+0.03%) |
Jul 31, 2013 | 60.80 | 61.41 | 60.34 | 60.72 | 0 | +0.02(+0.03%) |
Jul 30, 2013 | 61.91 | 61.96 | 60.24 | 60.70 | 0 | -0.90(-1.46%) |
Jul 29, 2013 | 61.27 | 62.05 | 61.09 | 61.60 | 0 | +0.22(+0.36%) |
Jul 26, 2013 | 61.18 | 61.56 | 60.68 | 61.38 | 0 | -0.22(-0.36%) |
Jul 25, 2013 | 61.21 | 61.77 | 60.84 | 61.60 | 0 | +0.42(+0.69%) |
Jul 24, 2013 | 61.72 | 62.18 | 60.43 | 61.18 | 0 | -0.24(-0.39%) |
Jul 23, 2013 | 62.89 | 62.89 | 60.84 | 61.42 | 0 | -1.15(-1.84%) |
Jul 22, 2013 | 62.96 | 63.24 | 62.28 | 62.57 | 0 | -0.82(-1.30%) |
Jul 19, 2013 | 63.51 | 63.60 | 62.86 | 63.40 | 0 | -0.22(-0.35%) |
Jul 18, 2013 | 62.84 | 64.02 | 62.84 | 63.62 | 0 | +1.13(+1.81%) |
Jul 17, 2013 | 62.56 | 63.93 | 62.00 | 62.48 | 271,552 | +0.31(+0.50%) |
Jul 16, 2013 | 59.86 | 62.32 | 59.48 | 62.17 | 394,821 | +2.08(+3.45%) |
Jul 15, 2013 | 59.89 | 60.15 | 59.01 | 60.09 | 0 | +0.70(+1.19%) |
Jul 12, 2013 | 59.44 | 59.83 | 59.11 | 59.39 | 0 | -0.08(-0.14%) |
Jul 11, 2013 | 59.25 | 60.41 | 59.10 | 59.47 | 0 | +0.56(+0.95%) |
Jul 10, 2013 | 59.02 | 59.32 | 58.75 | 58.91 | 0 | -0.10(-0.17%) |
Jul 09, 2013 | 58.77 | 59.04 | 58.41 | 59.02 | 0 | +0.60(+1.03%) |
Jul 08, 2013 | 58.34 | 58.61 | 57.96 | 58.41 | 274,622 | +0.27(+0.47%) |
Jul 05, 2013 | 58.73 | 58.73 | 57.69 | 58.14 | 0 | +0.27(+0.47%) |
Jul 03, 2013 | 57.05 | 58.29 | 56.89 | 57.86 | 0 | +0.47(+0.81%) |
Jul 02, 2013 | 56.30 | 57.42 | 56.06 | 57.40 | 0 | +1.11(+1.97%) |