Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 65.22 | 66.83 | 65.14 | 66.23 | 686,898 | +0.03(+0.05%) |
Sep 27, 2013 | 65.46 | 66.64 | 65.39 | 66.20 | 427,610 | +0.56(+0.85%) |
Sep 26, 2013 | 65.69 | 66.17 | 64.64 | 65.64 | 714,830 | -0.02(-0.03%) |
Sep 25, 2013 | 65.88 | 66.20 | 65.30 | 65.66 | 660,815 | -0.13(-0.20%) |
Sep 24, 2013 | 64.68 | 66.62 | 64.51 | 65.79 | 566,390 | +1.14(+1.76%) |
Sep 23, 2013 | 65.36 | 65.90 | 63.84 | 64.65 | 543,873 | -0.51(-0.78%) |
Sep 20, 2013 | 67.04 | 67.04 | 65.13 | 65.16 | 836,740 | -1.55(-2.32%) |
Sep 19, 2013 | 67.26 | 67.66 | 66.26 | 66.71 | 699,420 | -0.40(-0.60%) |
Sep 18, 2013 | 66.87 | 67.36 | 65.96 | 67.11 | 963,415 | +0.19(+0.28%) |
Sep 17, 2013 | 67.07 | 67.14 | 66.54 | 66.92 | 409,663 | +0.05(+0.07%) |
Sep 16, 2013 | 67.07 | 67.86 | 66.75 | 66.87 | 596,041 | +0.41(+0.62%) |
Sep 13, 2013 | 65.50 | 66.73 | 65.50 | 66.46 | 522,444 | +0.96(+1.47%) |
Sep 12, 2013 | 66.15 | 66.30 | 64.80 | 65.50 | 564,185 | -0.87(-1.31%) |
Sep 11, 2013 | 66.00 | 66.61 | 65.61 | 66.37 | 336,523 | +0.27(+0.41%) |
Sep 10, 2013 | 65.79 | 66.21 | 65.17 | 66.10 | 594,718 | +0.64(+0.98%) |
Sep 09, 2013 | 64.60 | 65.49 | 64.60 | 65.46 | 626,178 | +0.87(+1.35%) |
Sep 06, 2013 | 65.25 | 65.90 | 64.50 | 64.59 | 515,140 | -0.56(-0.86%) |
Sep 05, 2013 | 64.79 | 65.30 | 64.45 | 65.15 | 742,136 | +0.18(+0.28%) |
Sep 04, 2013 | 64.52 | 65.36 | 63.94 | 64.97 | 881,216 | +0.43(+0.67%) |
Sep 03, 2013 | 65.13 | 65.30 | 64.18 | 64.54 | 714,864 | +0.52(+0.81%) |
Aug 30, 2013 | 65.39 | 65.39 | 63.83 | 64.02 | 628,458 | -1.28(-1.96%) |
Aug 29, 2013 | 65.29 | 66.03 | 64.76 | 65.30 | 770,183 | +0.09(+0.14%) |
Aug 28, 2013 | 65.49 | 65.93 | 64.60 | 65.21 | 596,959 | -0.15(-0.23%) |
Aug 27, 2013 | 66.41 | 67.04 | 65.20 | 65.36 | 833,888 | -1.98(-2.94%) |
Aug 26, 2013 | 68.36 | 68.73 | 67.00 | 67.34 | 916,040 | -1.08(-1.58%) |
Aug 23, 2013 | 68.29 | 69.17 | 68.11 | 68.42 | 720,193 | +0.13(+0.19%) |
Aug 22, 2013 | 67.70 | 68.50 | 67.49 | 68.29 | 907,166 | +0.92(+1.37%) |
Aug 21, 2013 | 67.77 | 67.95 | 67.33 | 67.37 | 708,559 | -0.49(-0.72%) |
Aug 20, 2013 | 67.33 | 68.06 | 67.05 | 67.86 | 466,881 | +0.52(+0.77%) |
Aug 19, 2013 | 66.95 | 67.90 | 66.68 | 67.34 | 773,128 | +0.23(+0.34%) |
Aug 16, 2013 | 67.94 | 68.19 | 67.10 | 67.11 | 787,930 | -0.88(-1.29%) |
Aug 15, 2013 | 67.89 | 68.10 | 66.73 | 67.99 | 1,111,854 | -1.00(-1.45%) |
Aug 14, 2013 | 70.49 | 71.15 | 68.88 | 68.99 | 948,736 | -1.71(-2.42%) |
Aug 13, 2013 | 70.90 | 71.62 | 70.67 | 70.70 | 1,579,578 | -0.22(-0.31%) |
Aug 12, 2013 | 68.33 | 71.66 | 68.33 | 70.92 | 2,286,394 | +2.13(+3.10%) |
Aug 09, 2013 | 65.02 | 69.30 | 64.37 | 68.79 | 3,891,652 | +3.89(+5.99%) |
Aug 08, 2013 | 59.62 | 65.23 | 59.50 | 64.90 | 2,932,645 | +6.28(+10.71%) |
Aug 07, 2013 | 59.01 | 59.21 | 58.12 | 58.62 | 1,191,890 | -0.47(-0.80%) |
Aug 06, 2013 | 59.77 | 62.00 | 58.59 | 59.09 | 1,088,672 | -0.45(-0.76%) |
Aug 05, 2013 | 60.17 | 60.63 | 59.45 | 59.54 | 773,751 | -1.13(-1.86%) |
Aug 02, 2013 | 60.21 | 60.85 | 60.18 | 60.67 | 651,016 | +0.22(+0.36%) |
Aug 01, 2013 | 61.00 | 61.40 | 60.39 | 60.45 | 1,205,299 | -0.08(-0.13%) |
Jul 31, 2013 | 59.36 | 61.03 | 59.24 | 60.53 | 779,788 | +1.38(+2.33%) |
Jul 30, 2013 | 59.05 | 59.37 | 58.78 | 59.15 | 518,127 | +0.39(+0.66%) |
Jul 29, 2013 | 58.39 | 58.93 | 58.39 | 58.76 | 377,357 | +0.04(+0.07%) |
Jul 26, 2013 | 58.16 | 58.75 | 57.90 | 58.72 | 392,191 | +0.06(+0.10%) |
Jul 25, 2013 | 57.53 | 58.69 | 57.44 | 58.66 | 368,718 | +0.83(+1.44%) |
Jul 24, 2013 | 58.16 | 58.37 | 57.45 | 57.83 | 504,784 | -0.16(-0.28%) |
Jul 23, 2013 | 57.26 | 58.42 | 57.26 | 57.99 | 678,222 | +0.82(+1.43%) |
Jul 22, 2013 | 56.20 | 57.50 | 56.06 | 57.17 | 586,376 | +1.11(+1.98%) |
Jul 19, 2013 | 55.75 | 56.09 | 55.18 | 56.06 | 543,628 | +0.21(+0.38%) |
Jul 18, 2013 | 54.84 | 56.18 | 54.58 | 55.85 | 761,819 | +1.22(+2.23%) |
Jul 17, 2013 | 54.61 | 55.20 | 54.32 | 54.63 | 414,725 | +0.14(+0.26%) |
Jul 16, 2013 | 55.36 | 55.49 | 54.17 | 54.49 | 529,518 | -0.83(-1.50%) |
Jul 15, 2013 | 55.47 | 55.78 | 55.24 | 55.32 | 557,945 | +0.07(+0.13%) |
Jul 12, 2013 | 54.95 | 55.56 | 54.70 | 55.25 | 857,948 | +0.30(+0.55%) |
Jul 11, 2013 | 55.00 | 55.03 | 54.48 | 54.95 | 632,383 | +0.77(+1.42%) |
Jul 10, 2013 | 54.71 | 54.94 | 53.69 | 54.18 | 599,429 | -0.65(-1.19%) |
Jul 09, 2013 | 54.97 | 55.10 | 54.33 | 54.83 | 1,213,740 | +0.48(+0.88%) |
Jul 08, 2013 | 54.74 | 54.96 | 54.24 | 54.35 | 496,184 | -0.13(-0.24%) |
Jul 05, 2013 | 53.86 | 54.50 | 53.12 | 54.48 | 654,506 | +1.11(+2.08%) |
Jul 03, 2013 | 53.82 | 54.37 | 53.10 | 53.37 | 652,136 | -0.91(-1.68%) |
Jul 02, 2013 | 55.52 | 55.52 | 54.07 | 54.28 | 1,174,804 | -1.29(-2.32%) |