Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 63.85 | 64.48 | 63.85 | 64.12 | 24,691 | -0.02(-0.03%) |
Sep 26, 2013 | 64.44 | 64.44 | 64.07 | 64.14 | 6,940 | -0.71(-1.09%) |
Sep 25, 2013 | 64.56 | 64.95 | 64.56 | 64.85 | 11,514 | -0.05(-0.07%) |
Sep 24, 2013 | 63.94 | 64.89 | 63.88 | 64.89 | 62,625 | +1.47(+2.31%) |
Sep 23, 2013 | 63.19 | 63.66 | 63.09 | 63.43 | 34,333 | +0.37(+0.58%) |
Sep 20, 2013 | 62.90 | 63.16 | 62.90 | 63.06 | 19,908 | +0.83(+1.33%) |
Sep 19, 2013 | 62.87 | 62.87 | 62.03 | 62.23 | 20,228 | -0.47(-0.75%) |
Sep 18, 2013 | 61.86 | 63.70 | 61.35 | 62.70 | 54,448 | +0.79(+1.27%) |
Sep 17, 2013 | 61.34 | 61.91 | 61.23 | 61.91 | 16,280 | +0.81(+1.32%) |
Sep 16, 2013 | 62.25 | 62.27 | 61.06 | 61.10 | 31,406 | -0.55(-0.89%) |
Sep 13, 2013 | 62.11 | 62.20 | 61.49 | 61.65 | 360,797 | +0.05(+0.09%) |
Sep 12, 2013 | 62.28 | 62.40 | 61.59 | 61.59 | 20,654 | +0.09(+0.14%) |
Sep 11, 2013 | 61.27 | 61.70 | 60.86 | 61.51 | 21,607 | +0.44(+0.72%) |
Sep 10, 2013 | 61.53 | 61.96 | 61.03 | 61.07 | 43,517 | -0.62(-1.00%) |
Sep 09, 2013 | 62.44 | 62.44 | 61.69 | 61.69 | 25,341 | +0.04(+0.06%) |
Sep 06, 2013 | 62.25 | 62.29 | 61.65 | 61.65 | 9,414 | +0.21(+0.33%) |
Sep 05, 2013 | 62.37 | 62.37 | 61.40 | 61.45 | 22,108 | -1.46(-2.33%) |
Sep 04, 2013 | 63.21 | 63.21 | 62.71 | 62.91 | 15,200 | +0.01(+0.02%) |
Sep 03, 2013 | 63.40 | 63.40 | 62.30 | 62.90 | 22,532 | -1.50(-2.34%) |
Aug 30, 2013 | 64.14 | 64.86 | 63.92 | 64.40 | 444,639 | +0.16(+0.26%) |
Aug 29, 2013 | 62.80 | 64.28 | 62.80 | 64.24 | 32,760 | +0.83(+1.30%) |
Aug 28, 2013 | 63.52 | 63.60 | 62.86 | 63.41 | 112,374 | -0.74(-1.16%) |
Aug 27, 2013 | 62.99 | 64.21 | 62.99 | 64.16 | 153,500 | +1.40(+2.24%) |
Aug 26, 2013 | 62.52 | 62.87 | 62.32 | 62.75 | 37,254 | +0.47(+0.76%) |
Aug 23, 2013 | 60.93 | 62.37 | 60.93 | 62.28 | 34,378 | +1.14(+1.87%) |
Aug 22, 2013 | 60.37 | 61.13 | 60.26 | 61.13 | 26,747 | +0.93(+1.54%) |
Aug 21, 2013 | 60.53 | 60.97 | 60.16 | 60.20 | 35,853 | -0.80(-1.30%) |
Aug 20, 2013 | 60.62 | 61.17 | 60.62 | 61.00 | 36,619 | +0.47(+0.77%) |
Aug 19, 2013 | 60.80 | 60.93 | 60.30 | 60.53 | 36,508 | -1.00(-1.63%) |
Aug 16, 2013 | 61.16 | 61.67 | 60.73 | 61.53 | 57,775 | -0.03(-0.05%) |
Aug 15, 2013 | 61.97 | 62.34 | 61.56 | 61.56 | 67,473 | -1.36(-2.16%) |
Aug 14, 2013 | 62.87 | 63.11 | 62.70 | 62.93 | 42,697 | +0.21(+0.34%) |
Aug 13, 2013 | 62.85 | 62.95 | 62.67 | 62.71 | 9,311 | -1.39(-2.17%) |
Aug 12, 2013 | 64.96 | 64.99 | 64.10 | 64.10 | 9,861 | -0.23(-0.35%) |
Aug 09, 2013 | 64.13 | 64.46 | 64.12 | 64.33 | 2,024 | -0.11(-0.17%) |
Aug 08, 2013 | 64.54 | 65.02 | 64.44 | 64.44 | 7,653 | +0.10(+0.16%) |
Aug 07, 2013 | 63.74 | 64.45 | 63.74 | 64.34 | 11,406 | +0.82(+1.28%) |
Aug 06, 2013 | 63.06 | 63.66 | 62.98 | 63.52 | 10,314 | +0.23(+0.36%) |
Aug 05, 2013 | 63.74 | 63.81 | 63.25 | 63.29 | 11,201 | -0.74(-1.16%) |
Aug 02, 2013 | 62.58 | 64.11 | 62.54 | 64.04 | 31,006 | +0.86(+1.36%) |
Aug 01, 2013 | 63.47 | 64.11 | 62.87 | 63.18 | 77,339 | -1.96(-3.02%) |
Jul 31, 2013 | 63.55 | 65.14 | 63.47 | 65.14 | 42,220 | +0.58(+0.90%) |
Jul 30, 2013 | 64.99 | 65.01 | 64.45 | 64.56 | 20,339 | -0.19(-0.29%) |
Jul 29, 2013 | 65.25 | 65.25 | 64.55 | 64.75 | 5,319 | -0.79(-1.21%) |
Jul 26, 2013 | 65.29 | 65.55 | 64.97 | 65.55 | 12,557 | +0.74(+1.15%) |
Jul 25, 2013 | 64.34 | 64.83 | 64.34 | 64.81 | 11,323 | -0.23(-0.36%) |
Jul 24, 2013 | 65.32 | 65.32 | 64.64 | 65.04 | 91,328 | -1.08(-1.63%) |
Jul 23, 2013 | 66.10 | 66.32 | 65.76 | 66.12 | 18,045 | -0.39(-0.58%) |
Jul 22, 2013 | 66.64 | 67.01 | 66.38 | 66.50 | 10,516 | +0.20(+0.30%) |
Jul 19, 2013 | 65.45 | 66.31 | 65.45 | 66.31 | 11,310 | +1.56(+2.40%) |
Jul 18, 2013 | 65.75 | 65.82 | 64.75 | 64.75 | 16,387 | -1.60(-2.41%) |
Jul 17, 2013 | 66.50 | 66.63 | 65.94 | 66.35 | 20,203 | +0.32(+0.49%) |
Jul 16, 2013 | 65.85 | 66.03 | 65.72 | 66.03 | 35,758 | +0.43(+0.66%) |
Jul 15, 2013 | 65.15 | 65.60 | 65.15 | 65.60 | 6,052 | +0.11(+0.17%) |
Jul 12, 2013 | 65.68 | 66.00 | 64.82 | 65.49 | 28,363 | +0.34(+0.52%) |
Jul 11, 2013 | 65.05 | 65.22 | 64.58 | 65.15 | 14,638 | +0.95(+1.48%) |
Jul 10, 2013 | 64.77 | 65.02 | 64.01 | 64.20 | 24,347 | -0.82(-1.27%) |
Jul 09, 2013 | 65.21 | 65.19 | 64.71 | 65.02 | 20,266 | +0.03(+0.04%) |
Jul 08, 2013 | 64.84 | 65.33 | 64.78 | 64.99 | 35,385 | +0.80(+1.24%) |
Jul 05, 2013 | 65.65 | 65.65 | 64.19 | 64.19 | 33,424 | -3.38(-5.00%) |
Jul 03, 2013 | 67.86 | 68.03 | 67.57 | 67.57 | 8,072 | -0.24(-0.35%) |
Jul 02, 2013 | 67.94 | 68.42 | 67.81 | 67.81 | 9,308 | -0.13(-0.19%) |