Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 60.29 | 60.58 | 59.91 | 60.40 | 499,494 | -0.09(-0.15%) |
Sep 26, 2013 | 59.85 | 60.59 | 59.73 | 60.48 | 310,859 | +0.68(+1.14%) |
Sep 25, 2013 | 60.09 | 60.09 | 59.65 | 59.81 | 251,862 | -0.38(-0.62%) |
Sep 24, 2013 | 59.87 | 60.62 | 59.54 | 60.18 | 529,182 | +0.30(+0.49%) |
Sep 23, 2013 | 59.58 | 60.09 | 58.95 | 59.89 | 371,872 | +0.21(+0.36%) |
Sep 20, 2013 | 60.53 | 60.53 | 59.19 | 59.67 | 558,869 | -0.79(-1.30%) |
Sep 19, 2013 | 60.09 | 60.54 | 59.98 | 60.46 | 257,257 | +0.30(+0.51%) |
Sep 18, 2013 | 59.81 | 60.28 | 59.27 | 60.15 | 336,625 | +0.38(+0.63%) |
Sep 17, 2013 | 59.38 | 59.78 | 58.95 | 59.78 | 418,270 | +0.54(+0.91%) |
Sep 16, 2013 | 59.74 | 59.86 | 58.84 | 59.24 | 420,122 | +0.13(+0.21%) |
Sep 13, 2013 | 58.38 | 59.17 | 58.03 | 59.12 | 426,848 | +0.78(+1.33%) |
Sep 12, 2013 | 58.04 | 58.45 | 57.70 | 58.34 | 418,250 | +0.37(+0.63%) |
Sep 11, 2013 | 57.46 | 58.12 | 57.31 | 57.97 | 415,803 | +0.30(+0.53%) |
Sep 10, 2013 | 56.81 | 57.70 | 56.51 | 57.67 | 506,767 | +1.48(+2.63%) |
Sep 09, 2013 | 55.30 | 56.22 | 55.30 | 56.19 | 1,255,745 | +1.30(+2.37%) |
Sep 06, 2013 | 55.40 | 55.61 | 54.45 | 54.89 | 577,566 | -0.45(-0.82%) |
Sep 05, 2013 | 55.31 | 55.62 | 55.08 | 55.34 | 235,472 | -0.04(-0.06%) |
Sep 04, 2013 | 54.74 | 55.44 | 54.64 | 55.38 | 381,447 | +0.60(+1.09%) |
Sep 03, 2013 | 54.92 | 55.41 | 54.33 | 54.78 | 773,799 | +0.02(+0.03%) |
Aug 30, 2013 | 55.25 | 55.29 | 54.68 | 54.76 | 539,938 | -0.54(-0.98%) |
Aug 29, 2013 | 55.02 | 55.47 | 54.74 | 55.31 | 278,167 | +0.22(+0.40%) |
Aug 28, 2013 | 54.43 | 55.30 | 54.25 | 55.08 | 309,998 | +0.57(+1.05%) |
Aug 27, 2013 | 54.58 | 54.79 | 54.31 | 54.51 | 405,252 | -0.63(-1.15%) |
Aug 26, 2013 | 55.52 | 55.81 | 55.00 | 55.15 | 429,942 | -0.31(-0.56%) |
Aug 23, 2013 | 55.83 | 56.03 | 55.10 | 55.46 | 284,505 | -0.31(-0.56%) |
Aug 22, 2013 | 54.89 | 55.93 | 54.89 | 55.77 | 253,936 | +0.95(+1.74%) |
Aug 21, 2013 | 55.07 | 55.34 | 54.69 | 54.82 | 273,507 | -0.37(-0.66%) |
Aug 20, 2013 | 54.50 | 55.47 | 54.37 | 55.18 | 311,071 | +0.78(+1.44%) |
Aug 19, 2013 | 54.78 | 55.02 | 54.36 | 54.40 | 544,550 | -0.38(-0.70%) |
Aug 16, 2013 | 54.90 | 54.90 | 54.37 | 54.78 | 476,243 | -0.12(-0.23%) |
Aug 15, 2013 | 55.15 | 55.38 | 54.70 | 54.91 | 578,745 | -0.79(-1.42%) |
Aug 14, 2013 | 55.24 | 55.81 | 54.85 | 55.70 | 544,561 | +0.33(+0.60%) |
Aug 13, 2013 | 55.64 | 55.72 | 54.57 | 55.37 | 723,493 | -0.26(-0.46%) |
Aug 12, 2013 | 55.70 | 56.30 | 55.59 | 55.63 | 573,681 | -0.32(-0.57%) |
Aug 09, 2013 | 55.89 | 56.22 | 55.54 | 55.95 | 472,892 | +0.06(+0.11%) |
Aug 08, 2013 | 56.08 | 56.33 | 55.81 | 55.89 | 533,704 | +0.18(+0.32%) |
Aug 07, 2013 | 56.06 | 56.29 | 55.69 | 55.71 | 730,530 | -0.40(-0.71%) |
Aug 06, 2013 | 56.99 | 57.17 | 55.99 | 56.11 | 834,316 | -0.94(-1.64%) |
Aug 05, 2013 | 56.29 | 57.40 | 56.22 | 57.04 | 662,876 | +0.76(+1.35%) |
Aug 02, 2013 | 56.78 | 56.91 | 56.16 | 56.29 | 633,865 | -0.59(-1.03%) |
Aug 01, 2013 | 56.15 | 57.67 | 56.02 | 56.88 | 911,258 | +1.10(+1.97%) |
Jul 31, 2013 | 55.47 | 56.06 | 55.39 | 55.78 | 568,835 | +0.40(+0.72%) |
Jul 30, 2013 | 55.33 | 55.67 | 54.93 | 55.38 | 561,686 | +0.22(+0.40%) |
Jul 29, 2013 | 55.28 | 55.51 | 54.95 | 55.15 | 608,723 | -0.43(-0.77%) |
Jul 26, 2013 | 54.68 | 55.81 | 54.60 | 55.58 | 1,495,490 | +0.77(+1.40%) |
Jul 25, 2013 | 54.41 | 54.86 | 54.03 | 54.82 | 1,200,688 | +0.44(+0.80%) |
Jul 24, 2013 | 53.60 | 54.58 | 53.43 | 54.38 | 2,394,531 | +1.41(+2.66%) |
Jul 23, 2013 | 57.33 | 57.44 | 52.29 | 52.97 | 3,518,172 | -3.73(-6.57%) |
Jul 22, 2013 | 56.74 | 56.94 | 56.45 | 56.70 | 646,730 | +0.03(+0.05%) |
Jul 19, 2013 | 56.87 | 57.07 | 56.50 | 56.67 | 468,607 | -0.33(-0.58%) |
Jul 18, 2013 | 56.20 | 57.01 | 56.19 | 57.00 | 697,940 | +0.78(+1.38%) |
Jul 17, 2013 | 56.38 | 56.48 | 56.11 | 56.22 | 365,762 | -0.07(-0.13%) |
Jul 16, 2013 | 57.01 | 57.18 | 56.14 | 56.30 | 584,011 | -0.40(-0.71%) |
Jul 15, 2013 | 56.78 | 57.11 | 56.37 | 56.70 | 436,990 | +0.25(+0.44%) |
Jul 12, 2013 | 56.05 | 56.86 | 55.97 | 56.45 | 475,215 | +0.29(+0.52%) |
Jul 11, 2013 | 56.06 | 56.35 | 55.57 | 56.15 | 456,220 | +0.68(+1.22%) |
Jul 10, 2013 | 55.30 | 55.63 | 54.87 | 55.48 | 331,598 | +0.09(+0.16%) |
Jul 09, 2013 | 54.88 | 55.49 | 54.50 | 55.39 | 475,024 | +0.86(+1.57%) |
Jul 08, 2013 | 54.61 | 54.80 | 54.25 | 54.53 | 832,747 | +0.15(+0.28%) |
Jul 05, 2013 | 54.33 | 54.66 | 53.70 | 54.38 | 489,117 | +0.70(+1.29%) |
Jul 03, 2013 | 53.24 | 54.02 | 53.22 | 53.68 | 648,416 | +0.08(+0.15%) |
Jul 02, 2013 | 53.47 | 53.96 | 53.36 | 53.60 | 760,554 | +0.20(+0.38%) |