Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 62.13 | 63.81 | 62.05 | 63.64 | 212,883 | +0.73(+1.16%) |
Sep 27, 2013 | 63.31 | 64.55 | 62.66 | 62.91 | 0 | -1.01(-1.58%) |
Sep 26, 2013 | 64.99 | 65.24 | 63.25 | 63.92 | 132,056 | -0.70(-1.08%) |
Sep 25, 2013 | 65.84 | 65.84 | 64.46 | 64.62 | 79,526 | -1.27(-1.93%) |
Sep 24, 2013 | 66.44 | 66.60 | 65.00 | 65.89 | 125,196 | -0.73(-1.10%) |
Sep 23, 2013 | 66.11 | 66.91 | 65.33 | 66.62 | 109,490 | +0.71(+1.08%) |
Sep 20, 2013 | 66.83 | 66.92 | 65.54 | 65.91 | 0 | -0.95(-1.42%) |
Sep 19, 2013 | 66.63 | 67.00 | 65.29 | 66.86 | 58,405 | +0.58(+0.88%) |
Sep 18, 2013 | 66.09 | 66.40 | 64.62 | 66.28 | 0 | +0.40(+0.61%) |
Sep 17, 2013 | 64.66 | 65.95 | 64.32 | 65.88 | 0 | +1.06(+1.64%) |
Sep 16, 2013 | 66.08 | 66.17 | 64.60 | 64.82 | 0 | -0.48(-0.74%) |
Sep 13, 2013 | 65.58 | 65.69 | 64.63 | 65.30 | 0 | -0.03(-0.04%) |
Sep 12, 2013 | 65.89 | 66.52 | 64.45 | 65.33 | 0 | -0.72(-1.09%) |
Sep 11, 2013 | 65.07 | 67.00 | 65.00 | 66.05 | 0 | +0.79(+1.21%) |
Sep 10, 2013 | 64.81 | 65.71 | 64.24 | 65.26 | 163,542 | +0.87(+1.35%) |
Sep 09, 2013 | 63.96 | 64.51 | 63.64 | 64.39 | 0 | +0.49(+0.77%) |
Sep 06, 2013 | 65.72 | 65.72 | 63.08 | 63.90 | 0 | -1.35(-2.07%) |
Sep 05, 2013 | 64.77 | 65.90 | 64.35 | 65.25 | 0 | +0.43(+0.66%) |
Sep 04, 2013 | 64.31 | 64.94 | 63.68 | 64.82 | 0 | +0.78(+1.22%) |
Sep 03, 2013 | 64.89 | 65.75 | 63.48 | 64.04 | 0 | +0.31(+0.49%) |
Aug 30, 2013 | 65.34 | 65.34 | 62.83 | 63.73 | 0 | -1.85(-2.82%) |
Aug 29, 2013 | 64.71 | 65.65 | 64.39 | 65.58 | 67,900 | +0.87(+1.34%) |
Aug 28, 2013 | 64.48 | 66.39 | 64.31 | 64.71 | 0 | +0.10(+0.16%) |
Aug 27, 2013 | 66.46 | 67.36 | 64.55 | 64.61 | 104,663 | -2.78(-4.13%) |
Aug 26, 2013 | 68.68 | 68.68 | 67.26 | 67.39 | 0 | -1.30(-1.89%) |
Aug 23, 2013 | 68.28 | 69.11 | 67.80 | 68.69 | 0 | +0.46(+0.67%) |
Aug 22, 2013 | 66.66 | 68.24 | 66.46 | 68.23 | 91,774 | +1.86(+2.80%) |
Aug 21, 2013 | 67.10 | 67.37 | 66.01 | 66.37 | 0 | -1.12(-1.66%) |
Aug 20, 2013 | 66.40 | 67.60 | 66.09 | 67.49 | 99,204 | +1.06(+1.60%) |
Aug 19, 2013 | 66.86 | 67.51 | 66.23 | 66.43 | 94,909 | -0.30(-0.45%) |
Aug 16, 2013 | 66.70 | 66.99 | 66.43 | 66.73 | 0 | -0.28(-0.42%) |
Aug 15, 2013 | 67.37 | 67.99 | 66.44 | 67.01 | 174,955 | -1.51(-2.20%) |
Aug 14, 2013 | 68.30 | 69.42 | 67.61 | 68.52 | 182,272 | +0.03(+0.04%) |
Aug 13, 2013 | 67.52 | 68.54 | 66.22 | 68.49 | 139,857 | +1.20(+1.78%) |
Aug 12, 2013 | 66.59 | 68.23 | 66.42 | 67.29 | 137,768 | +0.00(+0.00%) |
Aug 09, 2013 | 66.12 | 67.74 | 66.12 | 67.29 | 182,193 | +1.17(+1.77%) |
Aug 08, 2013 | 66.41 | 66.60 | 64.71 | 66.12 | 205,246 | -0.03(-0.05%) |
Aug 07, 2013 | 73.00 | 73.35 | 65.57 | 66.15 | 596,237 | -1.14(-1.69%) |
Aug 06, 2013 | 68.22 | 68.22 | 66.50 | 67.29 | 169,516 | -1.00(-1.46%) |
Aug 05, 2013 | 67.57 | 68.46 | 67.45 | 68.29 | 154,287 | +0.46(+0.68%) |
Aug 02, 2013 | 67.00 | 68.10 | 66.84 | 67.83 | 64,109 | +0.46(+0.68%) |
Aug 01, 2013 | 67.38 | 67.46 | 66.51 | 67.37 | 126,386 | +0.58(+0.87%) |
Jul 31, 2013 | 67.16 | 67.35 | 66.58 | 66.79 | 0 | -0.04(-0.06%) |
Jul 30, 2013 | 66.20 | 67.34 | 66.20 | 66.83 | 0 | +0.77(+1.17%) |
Jul 29, 2013 | 66.04 | 66.50 | 65.52 | 66.06 | 0 | -0.26(-0.39%) |
Jul 26, 2013 | 66.40 | 66.53 | 65.82 | 66.32 | 0 | -0.56(-0.84%) |
Jul 25, 2013 | 67.21 | 67.58 | 66.56 | 66.88 | 0 | -0.34(-0.51%) |
Jul 24, 2013 | 68.45 | 68.58 | 66.99 | 67.22 | 0 | -0.95(-1.39%) |
Jul 23, 2013 | 68.78 | 69.00 | 68.11 | 68.17 | 0 | -0.45(-0.66%) |
Jul 22, 2013 | 68.15 | 69.01 | 67.87 | 68.62 | 0 | +0.24(+0.35%) |
Jul 19, 2013 | 68.37 | 68.64 | 68.10 | 68.38 | 0 | -0.40(-0.58%) |
Jul 18, 2013 | 68.42 | 69.03 | 68.42 | 68.78 | 0 | +0.78(+1.15%) |
Jul 17, 2013 | 68.53 | 69.01 | 67.79 | 68.00 | 119,005 | -0.04(-0.06%) |
Jul 16, 2013 | 68.74 | 68.74 | 67.73 | 68.04 | 0 | -0.47(-0.69%) |
Jul 15, 2013 | 68.34 | 69.87 | 67.96 | 68.51 | 0 | +0.03(+0.04%) |
Jul 12, 2013 | 68.00 | 69.11 | 67.56 | 68.48 | 0 | +0.59(+0.87%) |
Jul 11, 2013 | 71.00 | 71.00 | 67.30 | 67.89 | 0 | -2.73(-3.87%) |
Jul 10, 2013 | 69.84 | 70.66 | 69.77 | 70.62 | 0 | +0.61(+0.87%) |
Jul 09, 2013 | 70.30 | 70.30 | 69.83 | 70.01 | 0 | -0.07(-0.10%) |
Jul 08, 2013 | 70.45 | 70.50 | 69.83 | 70.08 | 220,604 | +0.05(+0.07%) |
Jul 05, 2013 | 70.39 | 70.39 | 69.54 | 70.03 | 0 | +0.76(+1.10%) |
Jul 03, 2013 | 69.08 | 69.44 | 69.00 | 69.27 | 0 | -0.13(-0.19%) |
Jul 02, 2013 | 69.76 | 70.16 | 68.88 | 69.40 | 0 | -0.62(-0.89%) |