Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 63.47 | 65.61 | 63.47 | 65.58 | 186,976 | +1.10(+1.71%) |
Sep 27, 2013 | 64.15 | 64.80 | 64.12 | 64.48 | 177,656 | +0.15(+0.23%) |
Sep 26, 2013 | 64.34 | 66.02 | 64.00 | 64.33 | 120,201 | +0.23(+0.36%) |
Sep 25, 2013 | 64.60 | 64.61 | 63.99 | 64.10 | 147,078 | -0.45(-0.70%) |
Sep 24, 2013 | 64.19 | 64.70 | 63.85 | 64.55 | 118,103 | +0.40(+0.62%) |
Sep 23, 2013 | 64.34 | 64.41 | 63.50 | 64.15 | 205,325 | +0.04(+0.06%) |
Sep 20, 2013 | 65.15 | 65.15 | 63.92 | 64.11 | 297,850 | -0.63(-0.97%) |
Sep 19, 2013 | 65.67 | 65.67 | 64.62 | 64.74 | 257,203 | -0.56(-0.86%) |
Sep 18, 2013 | 63.96 | 65.74 | 63.70 | 65.30 | 181,745 | +1.30(+2.03%) |
Sep 17, 2013 | 63.76 | 64.16 | 63.30 | 64.00 | 214,324 | +0.71(+1.12%) |
Sep 16, 2013 | 63.38 | 63.58 | 62.82 | 63.29 | 235,317 | +0.59(+0.94%) |
Sep 13, 2013 | 62.40 | 62.88 | 61.96 | 62.70 | 176,968 | +0.68(+1.10%) |
Sep 12, 2013 | 63.79 | 64.00 | 61.94 | 62.02 | 187,370 | -1.98(-3.09%) |
Sep 11, 2013 | 63.85 | 64.15 | 63.35 | 64.00 | 176,978 | +0.01(+0.02%) |
Sep 10, 2013 | 64.19 | 64.19 | 63.63 | 63.99 | 161,081 | +0.00(+0.00%) |
Sep 09, 2013 | 62.28 | 64.02 | 61.83 | 63.99 | 158,349 | +1.92(+3.09%) |
Sep 06, 2013 | 62.51 | 62.86 | 61.67 | 62.07 | 131,738 | -0.26(-0.42%) |
Sep 05, 2013 | 62.15 | 63.51 | 62.00 | 62.33 | 236,204 | +0.17(+0.27%) |
Sep 04, 2013 | 61.86 | 62.70 | 61.50 | 62.16 | 417,258 | +0.27(+0.44%) |
Sep 03, 2013 | 62.56 | 63.54 | 61.44 | 61.89 | 374,567 | +0.21(+0.34%) |
Aug 30, 2013 | 63.00 | 63.03 | 60.84 | 61.68 | 678,146 | -1.56(-2.47%) |
Aug 29, 2013 | 61.50 | 64.89 | 60.03 | 63.24 | 1,177,153 | -6.31(-9.07%) |
Aug 28, 2013 | 67.35 | 69.58 | 66.82 | 69.55 | 253,850 | +2.35(+3.50%) |
Aug 27, 2013 | 67.56 | 68.47 | 67.04 | 67.20 | 155,196 | -1.22(-1.78%) |
Aug 26, 2013 | 69.65 | 70.11 | 68.31 | 68.42 | 181,646 | -1.21(-1.74%) |
Aug 23, 2013 | 70.56 | 71.35 | 68.45 | 69.63 | 145,130 | -0.92(-1.30%) |
Aug 22, 2013 | 69.94 | 71.29 | 69.66 | 70.55 | 79,617 | +0.70(+1.00%) |
Aug 21, 2013 | 70.44 | 70.69 | 69.29 | 69.85 | 84,656 | -0.94(-1.33%) |
Aug 20, 2013 | 69.78 | 71.05 | 69.49 | 70.79 | 88,149 | +1.31(+1.89%) |
Aug 19, 2013 | 69.53 | 70.10 | 69.44 | 69.48 | 110,556 | -0.15(-0.22%) |
Aug 16, 2013 | 70.12 | 71.13 | 69.63 | 69.63 | 179,899 | -0.97(-1.37%) |
Aug 15, 2013 | 71.38 | 71.47 | 70.60 | 70.60 | 138,552 | -1.82(-2.51%) |
Aug 14, 2013 | 72.66 | 73.13 | 72.40 | 72.42 | 103,827 | -0.32(-0.44%) |
Aug 13, 2013 | 72.23 | 73.19 | 71.62 | 72.74 | 105,805 | +0.64(+0.89%) |
Aug 12, 2013 | 70.48 | 72.17 | 70.48 | 72.10 | 176,619 | +1.23(+1.74%) |
Aug 09, 2013 | 70.51 | 71.30 | 70.44 | 70.87 | 122,664 | +0.22(+0.31%) |
Aug 08, 2013 | 69.55 | 71.06 | 68.93 | 70.65 | 194,747 | +1.63(+2.36%) |
Aug 07, 2013 | 69.64 | 69.64 | 68.93 | 69.02 | 216,600 | -0.90(-1.29%) |
Aug 06, 2013 | 72.76 | 73.02 | 69.38 | 69.92 | 187,790 | -3.14(-4.30%) |
Aug 05, 2013 | 72.31 | 73.45 | 71.74 | 73.06 | 90,760 | +0.58(+0.80%) |
Aug 02, 2013 | 72.28 | 72.76 | 71.41 | 72.48 | 71,746 | -0.19(-0.26%) |
Aug 01, 2013 | 71.08 | 72.92 | 70.30 | 72.67 | 99,723 | +2.29(+3.25%) |
Jul 31, 2013 | 70.95 | 71.39 | 70.36 | 70.38 | 165,361 | -0.43(-0.61%) |
Jul 30, 2013 | 71.28 | 71.65 | 70.39 | 70.81 | 120,038 | -0.19(-0.27%) |
Jul 29, 2013 | 70.56 | 71.37 | 70.41 | 71.00 | 143,087 | +0.18(+0.25%) |
Jul 26, 2013 | 71.49 | 71.83 | 70.47 | 70.82 | 104,266 | -1.69(-2.33%) |
Jul 25, 2013 | 71.18 | 72.53 | 71.11 | 72.51 | 90,629 | +1.28(+1.80%) |
Jul 24, 2013 | 72.33 | 72.33 | 71.03 | 71.23 | 64,716 | -0.77(-1.07%) |
Jul 23, 2013 | 72.00 | 72.26 | 71.76 | 72.00 | 88,080 | +0.14(+0.19%) |
Jul 22, 2013 | 71.32 | 72.14 | 71.28 | 71.86 | 109,386 | +0.65(+0.91%) |
Jul 19, 2013 | 71.44 | 71.79 | 70.94 | 71.21 | 115,721 | -0.20(-0.28%) |
Jul 18, 2013 | 70.75 | 71.79 | 70.75 | 71.41 | 193,342 | +0.99(+1.41%) |
Jul 17, 2013 | 71.61 | 71.66 | 69.79 | 70.42 | 202,585 | -1.05(-1.47%) |
Jul 16, 2013 | 72.57 | 73.16 | 71.20 | 71.47 | 114,822 | -1.03(-1.42%) |
Jul 15, 2013 | 72.96 | 73.67 | 71.56 | 72.50 | 154,186 | -1.91(-2.57%) |
Jul 12, 2013 | 75.30 | 75.38 | 74.34 | 74.41 | 97,242 | -1.27(-1.68%) |
Jul 11, 2013 | 74.85 | 75.84 | 73.93 | 75.68 | 273,110 | +1.86(+2.52%) |
Jul 10, 2013 | 73.13 | 74.24 | 72.52 | 73.82 | 252,574 | +0.66(+0.90%) |
Jul 09, 2013 | 70.70 | 73.19 | 70.79 | 73.16 | 217,076 | +2.37(+3.35%) |
Jul 08, 2013 | 68.86 | 70.82 | 68.86 | 70.79 | 98,216 | +2.24(+3.27%) |
Jul 05, 2013 | 68.54 | 68.64 | 66.56 | 68.55 | 56,545 | +0.98(+1.45%) |
Jul 03, 2013 | 67.40 | 67.69 | 66.83 | 67.57 | 33,528 | -0.17(-0.25%) |
Jul 02, 2013 | 67.60 | 68.09 | 67.18 | 67.74 | 115,419 | +0.14(+0.21%) |