Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 62.07 | 62.99 | 61.99 | 62.81 | 1,131,366 | -0.08(-0.13%) |
Sep 27, 2013 | 63.15 | 63.48 | 62.63 | 62.89 | 1,463,416 | -0.87(-1.36%) |
Sep 26, 2013 | 63.73 | 63.85 | 63.26 | 63.76 | 1,206,198 | +0.12(+0.18%) |
Sep 25, 2013 | 63.08 | 63.84 | 62.56 | 63.64 | 1,484,913 | +0.50(+0.80%) |
Sep 24, 2013 | 62.69 | 63.77 | 62.64 | 63.14 | 1,448,250 | +0.36(+0.58%) |
Sep 23, 2013 | 63.51 | 63.68 | 62.36 | 62.77 | 1,694,823 | -0.96(-1.51%) |
Sep 20, 2013 | 64.94 | 66.14 | 63.58 | 63.74 | 4,286,168 | +0.50(+0.78%) |
Sep 19, 2013 | 62.12 | 63.39 | 62.01 | 63.24 | 2,196,205 | +1.36(+2.20%) |
Sep 18, 2013 | 60.35 | 62.62 | 60.15 | 61.88 | 1,911,530 | +1.66(+2.75%) |
Sep 17, 2013 | 60.07 | 60.38 | 59.78 | 60.23 | 777,891 | +0.16(+0.27%) |
Sep 16, 2013 | 60.94 | 60.94 | 59.87 | 60.07 | 1,546,469 | +0.58(+0.97%) |
Sep 13, 2013 | 60.10 | 60.40 | 59.43 | 59.49 | 1,082,498 | -0.45(-0.75%) |
Sep 12, 2013 | 59.43 | 60.61 | 59.30 | 59.94 | 1,750,216 | +0.50(+0.85%) |
Sep 11, 2013 | 58.79 | 59.74 | 58.77 | 59.44 | 1,101,467 | +0.38(+0.64%) |
Sep 10, 2013 | 58.73 | 59.18 | 58.61 | 59.06 | 2,359,924 | +0.73(+1.26%) |
Sep 09, 2013 | 57.45 | 58.76 | 57.45 | 58.32 | 1,316,406 | +1.16(+2.03%) |
Sep 06, 2013 | 57.80 | 58.02 | 57.11 | 57.16 | 1,111,881 | -0.37(-0.65%) |
Sep 05, 2013 | 56.70 | 57.66 | 56.69 | 57.53 | 876,339 | +0.77(+1.36%) |
Sep 04, 2013 | 56.22 | 56.94 | 56.03 | 56.76 | 763,896 | +0.52(+0.93%) |
Sep 03, 2013 | 56.72 | 57.25 | 55.95 | 56.24 | 1,060,644 | +0.10(+0.17%) |
Aug 30, 2013 | 56.68 | 56.77 | 55.91 | 56.14 | 1,047,245 | -0.42(-0.74%) |
Aug 29, 2013 | 56.55 | 57.06 | 56.45 | 56.56 | 1,402,689 | -0.22(-0.39%) |
Aug 28, 2013 | 57.00 | 57.17 | 56.58 | 56.78 | 1,227,494 | -0.37(-0.65%) |
Aug 27, 2013 | 57.95 | 58.00 | 56.95 | 57.15 | 1,673,641 | -1.55(-2.63%) |
Aug 26, 2013 | 58.56 | 59.17 | 58.49 | 58.70 | 1,250,610 | +0.35(+0.61%) |
Aug 23, 2013 | 58.57 | 58.57 | 57.59 | 58.34 | 1,063,694 | -0.18(-0.30%) |
Aug 22, 2013 | 58.02 | 58.88 | 57.95 | 58.52 | 769,113 | +0.91(+1.58%) |
Aug 21, 2013 | 57.18 | 58.27 | 57.09 | 57.61 | 1,452,879 | +0.18(+0.31%) |
Aug 20, 2013 | 57.65 | 58.05 | 57.17 | 57.44 | 2,124,829 | -0.01(-0.02%) |
Aug 19, 2013 | 58.15 | 58.29 | 57.27 | 57.44 | 1,418,836 | -1.00(-1.71%) |
Aug 16, 2013 | 58.04 | 58.80 | 57.94 | 58.44 | 1,162,712 | +0.21(+0.36%) |
Aug 15, 2013 | 58.12 | 58.54 | 57.66 | 58.23 | 1,588,684 | -0.42(-0.72%) |
Aug 14, 2013 | 58.20 | 58.93 | 57.87 | 58.65 | 1,522,447 | +0.55(+0.94%) |
Aug 13, 2013 | 58.04 | 58.36 | 57.69 | 58.11 | 1,297,559 | +0.23(+0.40%) |
Aug 12, 2013 | 57.74 | 58.20 | 57.59 | 57.88 | 1,608,166 | -0.38(-0.65%) |
Aug 09, 2013 | 58.29 | 58.49 | 57.69 | 58.26 | 2,024,686 | -0.05(-0.09%) |
Aug 08, 2013 | 57.83 | 58.89 | 57.33 | 58.31 | 2,891,581 | +0.73(+1.27%) |
Aug 07, 2013 | 57.72 | 57.81 | 56.70 | 57.58 | 2,280,079 | -0.30(-0.52%) |
Aug 06, 2013 | 58.74 | 58.85 | 57.29 | 57.88 | 3,350,454 | -1.02(-1.72%) |
Aug 05, 2013 | 58.56 | 59.08 | 58.12 | 58.89 | 1,469,046 | +0.15(+0.26%) |
Aug 02, 2013 | 57.32 | 59.21 | 56.80 | 58.74 | 2,979,004 | +1.32(+2.29%) |
Aug 01, 2013 | 55.79 | 57.80 | 54.46 | 57.43 | 2,937,582 | +2.19(+3.96%) |
Jul 31, 2013 | 53.77 | 55.98 | 53.77 | 55.24 | 3,266,833 | +1.62(+3.01%) |
Jul 30, 2013 | 53.49 | 53.74 | 53.10 | 53.62 | 2,330,066 | +0.38(+0.71%) |
Jul 29, 2013 | 54.16 | 54.20 | 52.96 | 53.24 | 1,845,690 | -1.15(-2.11%) |
Jul 26, 2013 | 54.37 | 54.89 | 53.96 | 54.39 | 1,770,359 | -0.44(-0.81%) |
Jul 25, 2013 | 54.80 | 55.42 | 54.52 | 54.83 | 1,489,797 | -0.17(-0.31%) |
Jul 24, 2013 | 55.71 | 55.96 | 54.93 | 55.00 | 1,151,712 | -0.58(-1.05%) |
Jul 23, 2013 | 55.73 | 55.76 | 55.43 | 55.58 | 908,525 | -0.05(-0.10%) |
Jul 22, 2013 | 55.41 | 55.67 | 54.95 | 55.63 | 1,152,780 | +0.15(+0.27%) |
Jul 19, 2013 | 55.03 | 55.73 | 54.74 | 55.48 | 1,593,166 | +0.50(+0.92%) |
Jul 18, 2013 | 54.18 | 55.24 | 54.18 | 54.98 | 1,280,833 | +0.92(+1.70%) |
Jul 17, 2013 | 54.42 | 54.53 | 53.91 | 54.06 | 796,418 | +0.05(+0.10%) |
Jul 16, 2013 | 54.74 | 54.87 | 53.55 | 54.01 | 1,298,294 | -0.59(-1.08%) |
Jul 15, 2013 | 54.30 | 54.80 | 54.17 | 54.60 | 999,415 | +0.31(+0.57%) |
Jul 12, 2013 | 53.92 | 54.62 | 53.59 | 54.29 | 1,421,551 | +0.22(+0.41%) |
Jul 11, 2013 | 53.25 | 54.18 | 53.14 | 54.07 | 2,370,899 | +1.72(+3.29%) |
Jul 10, 2013 | 52.19 | 52.55 | 51.92 | 52.35 | 1,236,288 | +0.25(+0.47%) |
Jul 09, 2013 | 51.50 | 52.57 | 51.45 | 52.10 | 1,458,269 | +1.11(+2.18%) |
Jul 08, 2013 | 51.92 | 52.03 | 50.95 | 50.99 | 2,274,631 | -0.74(-1.43%) |
Jul 05, 2013 | 51.99 | 52.07 | 50.77 | 51.73 | 1,579,228 | +0.28(+0.55%) |
Jul 03, 2013 | 51.41 | 51.80 | 50.89 | 51.45 | 1,069,748 | -0.03(-0.05%) |
Jul 02, 2013 | 52.07 | 52.31 | 51.22 | 51.48 | 1,515,258 | -0.64(-1.22%) |