Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 66.04 | 66.44 | 65.80 | 66.20 | 1,036,593 | -0.23(-0.35%) |
Sep 27, 2013 | 66.26 | 66.67 | 66.09 | 66.43 | 979,915 | -0.28(-0.41%) |
Sep 26, 2013 | 66.94 | 67.24 | 66.37 | 66.71 | 1,063,625 | -0.22(-0.34%) |
Sep 25, 2013 | 68.27 | 68.46 | 66.72 | 66.94 | 1,137,119 | -1.43(-2.09%) |
Sep 24, 2013 | 68.21 | 68.98 | 67.92 | 68.36 | 735,343 | +0.51(+0.75%) |
Sep 23, 2013 | 68.44 | 68.77 | 67.57 | 67.85 | 1,014,446 | -0.75(-1.10%) |
Sep 20, 2013 | 69.39 | 69.55 | 68.27 | 68.60 | 2,455,302 | -0.63(-0.91%) |
Sep 19, 2013 | 69.73 | 70.05 | 69.08 | 69.23 | 779,643 | -0.14(-0.20%) |
Sep 18, 2013 | 68.66 | 69.52 | 67.70 | 69.37 | 1,050,034 | +0.67(+0.97%) |
Sep 17, 2013 | 67.96 | 68.72 | 67.96 | 68.71 | 618,183 | +0.77(+1.14%) |
Sep 16, 2013 | 68.76 | 68.96 | 67.75 | 67.93 | 724,080 | +0.01(+0.01%) |
Sep 13, 2013 | 68.17 | 68.41 | 67.48 | 67.92 | 766,177 | -0.06(-0.09%) |
Sep 12, 2013 | 67.86 | 68.53 | 67.60 | 67.98 | 1,187,988 | +0.13(+0.19%) |
Sep 11, 2013 | 67.60 | 68.17 | 67.30 | 67.86 | 760,233 | +0.26(+0.38%) |
Sep 10, 2013 | 67.29 | 68.09 | 67.21 | 67.60 | 885,707 | +0.64(+0.95%) |
Sep 09, 2013 | 66.68 | 67.11 | 66.37 | 66.96 | 879,632 | +0.69(+1.04%) |
Sep 06, 2013 | 67.21 | 67.39 | 65.67 | 66.27 | 865,881 | -0.76(-1.13%) |
Sep 05, 2013 | 67.47 | 67.55 | 66.99 | 67.03 | 702,846 | -0.48(-0.71%) |
Sep 04, 2013 | 65.86 | 67.53 | 65.82 | 67.51 | 1,621,356 | +1.66(+2.52%) |
Sep 03, 2013 | 66.89 | 66.95 | 65.52 | 65.85 | 1,389,595 | -0.49(-0.74%) |
Aug 30, 2013 | 66.54 | 66.97 | 66.14 | 66.34 | 1,172,996 | +0.03(+0.05%) |
Aug 29, 2013 | 66.07 | 66.92 | 65.95 | 66.31 | 1,826,037 | -0.15(-0.23%) |
Aug 28, 2013 | 68.29 | 68.48 | 66.10 | 66.46 | 3,876,340 | -3.07(-4.42%) |
Aug 27, 2013 | 70.98 | 71.69 | 68.04 | 69.53 | 3,818,039 | -0.73(-1.04%) |
Aug 26, 2013 | 70.84 | 71.19 | 69.79 | 70.26 | 2,360,880 | -0.28(-0.40%) |
Aug 23, 2013 | 70.13 | 70.63 | 69.35 | 70.55 | 1,302,371 | +0.43(+0.61%) |
Aug 22, 2013 | 69.64 | 70.21 | 69.25 | 70.12 | 921,709 | +0.80(+1.15%) |
Aug 21, 2013 | 69.75 | 70.00 | 69.02 | 69.32 | 882,156 | -0.53(-0.76%) |
Aug 20, 2013 | 68.83 | 70.27 | 68.75 | 69.85 | 1,423,132 | +1.17(+1.70%) |
Aug 19, 2013 | 68.35 | 69.52 | 67.80 | 68.68 | 1,762,071 | +0.18(+0.26%) |
Aug 16, 2013 | 68.82 | 69.77 | 68.33 | 68.50 | 2,203,592 | -0.58(-0.85%) |
Aug 15, 2013 | 69.83 | 69.83 | 68.65 | 69.09 | 1,257,637 | -1.12(-1.59%) |
Aug 14, 2013 | 70.66 | 71.27 | 70.07 | 70.20 | 1,337,113 | -0.59(-0.83%) |
Aug 13, 2013 | 70.01 | 71.06 | 69.46 | 70.79 | 1,232,684 | +0.71(+1.01%) |
Aug 12, 2013 | 69.46 | 70.17 | 69.27 | 70.08 | 574,759 | +0.09(+0.12%) |
Aug 09, 2013 | 70.00 | 70.16 | 69.55 | 70.00 | 453,569 | +0.00(+0.00%) |
Aug 08, 2013 | 69.92 | 70.29 | 69.39 | 70.00 | 930,954 | +0.61(+0.88%) |
Aug 07, 2013 | 69.69 | 70.02 | 69.15 | 69.39 | 1,463,758 | -0.70(-0.99%) |
Aug 06, 2013 | 69.86 | 70.23 | 69.15 | 70.08 | 1,222,947 | +0.26(+0.37%) |
Aug 05, 2013 | 69.77 | 70.07 | 69.59 | 69.83 | 572,882 | -0.27(-0.38%) |
Aug 02, 2013 | 69.04 | 70.35 | 68.84 | 70.09 | 1,273,218 | +0.31(+0.44%) |
Aug 01, 2013 | 68.96 | 70.22 | 68.93 | 69.78 | 1,705,250 | +1.38(+2.01%) |
Jul 31, 2013 | 68.73 | 69.00 | 68.33 | 68.41 | 818,609 | -0.12(-0.18%) |
Jul 30, 2013 | 67.50 | 68.82 | 67.50 | 68.53 | 1,413,463 | +0.85(+1.26%) |
Jul 29, 2013 | 68.66 | 68.71 | 67.43 | 67.67 | 1,111,680 | -1.18(-1.71%) |
Jul 26, 2013 | 67.72 | 68.89 | 67.30 | 68.85 | 1,274,785 | +0.34(+0.50%) |
Jul 25, 2013 | 67.30 | 68.60 | 67.23 | 68.51 | 1,076,136 | +1.01(+1.49%) |
Jul 24, 2013 | 67.73 | 68.09 | 67.15 | 67.50 | 973,960 | +0.04(+0.06%) |
Jul 23, 2013 | 68.07 | 68.29 | 67.43 | 67.46 | 883,994 | -0.50(-0.73%) |
Jul 22, 2013 | 67.88 | 68.32 | 67.81 | 67.96 | 606,519 | +0.15(+0.22%) |
Jul 19, 2013 | 67.79 | 67.90 | 67.26 | 67.81 | 555,239 | +0.01(+0.01%) |
Jul 18, 2013 | 67.36 | 67.98 | 67.36 | 67.80 | 769,814 | +0.52(+0.78%) |
Jul 17, 2013 | 67.61 | 67.88 | 67.14 | 67.28 | 961,622 | -0.07(-0.10%) |
Jul 16, 2013 | 68.64 | 68.68 | 67.00 | 67.35 | 1,208,816 | -1.29(-1.88%) |
Jul 15, 2013 | 67.57 | 69.10 | 67.20 | 68.64 | 2,149,939 | +2.37(+3.58%) |
Jul 12, 2013 | 66.25 | 66.65 | 66.03 | 66.26 | 1,208,117 | -0.06(-0.09%) |
Jul 11, 2013 | 65.94 | 66.51 | 65.89 | 66.32 | 1,313,150 | +1.02(+1.57%) |
Jul 10, 2013 | 64.98 | 65.32 | 64.59 | 65.30 | 1,182,574 | +0.32(+0.49%) |
Jul 09, 2013 | 64.84 | 65.23 | 64.41 | 64.98 | 1,335,587 | +0.52(+0.81%) |
Jul 08, 2013 | 63.49 | 64.65 | 63.47 | 64.46 | 2,131,854 | +1.27(+2.02%) |
Jul 05, 2013 | 63.05 | 63.32 | 62.43 | 63.18 | 770,531 | +0.76(+1.21%) |
Jul 03, 2013 | 62.11 | 62.68 | 62.00 | 62.43 | 852,559 | +0.05(+0.08%) |
Jul 02, 2013 | 62.70 | 63.27 | 62.03 | 62.37 | 1,254,236 | -0.24(-0.38%) |