Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 62.32 | 62.78 | 61.97 | 62.58 | 246,579 | -0.30(-0.47%) |
Sep 27, 2013 | 62.68 | 63.00 | 62.65 | 62.88 | 90,937 | -0.15(-0.24%) |
Sep 26, 2013 | 63.07 | 63.40 | 62.82 | 63.03 | 81,545 | +0.00(+0.00%) |
Sep 25, 2013 | 62.84 | 63.29 | 62.78 | 63.03 | 39,477 | +0.19(+0.31%) |
Sep 24, 2013 | 63.27 | 63.33 | 62.72 | 62.83 | 98,872 | -0.35(-0.55%) |
Sep 23, 2013 | 63.80 | 63.80 | 63.04 | 63.18 | 214,622 | -1.06(-1.65%) |
Sep 20, 2013 | 64.77 | 64.77 | 64.13 | 64.24 | 103,994 | -0.21(-0.33%) |
Sep 19, 2013 | 65.05 | 65.21 | 64.30 | 64.45 | 128,346 | -0.35(-0.53%) |
Sep 18, 2013 | 64.29 | 65.23 | 64.18 | 64.80 | 54,056 | +0.40(+0.61%) |
Sep 17, 2013 | 64.03 | 64.42 | 64.03 | 64.40 | 31,331 | +0.42(+0.66%) |
Sep 16, 2013 | 64.06 | 64.28 | 63.41 | 63.98 | 198,949 | +0.57(+0.90%) |
Sep 13, 2013 | 63.33 | 63.43 | 63.14 | 63.41 | 23,345 | +0.22(+0.35%) |
Sep 12, 2013 | 63.51 | 63.66 | 63.13 | 63.19 | 25,233 | -0.35(-0.54%) |
Sep 11, 2013 | 63.65 | 63.65 | 63.33 | 63.54 | 48,428 | -0.08(-0.13%) |
Sep 10, 2013 | 63.24 | 63.63 | 63.24 | 63.62 | 113,420 | +0.99(+1.59%) |
Sep 09, 2013 | 62.31 | 62.63 | 62.20 | 62.63 | 47,590 | +0.55(+0.88%) |
Sep 06, 2013 | 62.45 | 62.54 | 61.38 | 62.08 | 32,765 | -0.09(-0.15%) |
Sep 05, 2013 | 62.04 | 62.58 | 62.04 | 62.17 | 91,290 | +0.20(+0.33%) |
Sep 04, 2013 | 61.60 | 62.19 | 61.38 | 61.97 | 536,977 | +0.50(+0.81%) |
Sep 03, 2013 | 61.46 | 62.07 | 61.18 | 61.47 | 108,426 | +0.58(+0.95%) |
Aug 30, 2013 | 61.37 | 61.37 | 60.74 | 60.89 | 51,293 | -0.36(-0.59%) |
Aug 29, 2013 | 61.00 | 61.68 | 60.94 | 61.25 | 54,633 | +0.17(+0.28%) |
Aug 28, 2013 | 60.86 | 61.42 | 60.62 | 61.09 | 39,434 | +0.18(+0.29%) |
Aug 27, 2013 | 61.68 | 61.84 | 60.88 | 60.91 | 133,355 | -1.68(-2.68%) |
Aug 26, 2013 | 63.13 | 63.31 | 62.59 | 62.59 | 143,496 | -0.46(-0.73%) |
Aug 23, 2013 | 63.25 | 63.25 | 62.76 | 63.05 | 59,010 | -0.05(-0.08%) |
Aug 22, 2013 | 62.59 | 63.16 | 62.59 | 63.10 | 48,464 | +0.72(+1.16%) |
Aug 21, 2013 | 62.35 | 62.89 | 62.00 | 62.37 | 66,348 | -0.35(-0.56%) |
Aug 20, 2013 | 62.33 | 62.89 | 62.11 | 62.73 | 44,886 | +0.49(+0.79%) |
Aug 19, 2013 | 62.76 | 62.92 | 62.24 | 62.24 | 86,688 | -0.79(-1.26%) |
Aug 16, 2013 | 62.82 | 63.42 | 62.82 | 63.03 | 45,291 | +0.01(+0.01%) |
Aug 15, 2013 | 63.43 | 63.49 | 62.86 | 63.02 | 114,148 | -0.94(-1.47%) |
Aug 14, 2013 | 64.24 | 64.44 | 63.97 | 63.97 | 39,668 | -0.20(-0.31%) |
Aug 13, 2013 | 63.97 | 64.34 | 63.54 | 64.17 | 47,113 | +0.44(+0.69%) |
Aug 12, 2013 | 63.83 | 63.92 | 63.54 | 63.73 | 49,421 | -0.29(-0.46%) |
Aug 09, 2013 | 64.38 | 64.53 | 63.96 | 64.03 | 55,081 | -0.33(-0.51%) |
Aug 08, 2013 | 64.61 | 64.79 | 63.95 | 64.35 | 167,631 | +0.11(+0.17%) |
Aug 07, 2013 | 64.44 | 64.44 | 63.91 | 64.24 | 44,141 | -0.51(-0.79%) |
Aug 06, 2013 | 65.26 | 65.26 | 64.63 | 64.76 | 59,739 | -0.59(-0.90%) |
Aug 05, 2013 | 65.42 | 65.52 | 65.20 | 65.35 | 45,718 | -0.12(-0.18%) |
Aug 02, 2013 | 65.50 | 65.50 | 65.03 | 65.47 | 68,148 | +0.08(+0.12%) |
Aug 01, 2013 | 64.91 | 65.43 | 64.88 | 65.39 | 139,009 | +1.20(+1.86%) |
Jul 31, 2013 | 64.40 | 64.86 | 64.14 | 64.19 | 170,457 | +0.02(+0.03%) |
Jul 30, 2013 | 64.46 | 64.52 | 64.07 | 64.18 | 72,136 | +0.11(+0.17%) |
Jul 29, 2013 | 64.47 | 64.47 | 63.85 | 64.07 | 60,574 | -0.48(-0.74%) |
Jul 26, 2013 | 64.34 | 64.55 | 64.03 | 64.55 | 54,860 | -0.24(-0.36%) |
Jul 25, 2013 | 64.63 | 64.89 | 64.28 | 64.78 | 43,980 | +0.12(+0.18%) |
Jul 24, 2013 | 65.31 | 65.31 | 64.60 | 64.67 | 43,689 | -0.33(-0.51%) |
Jul 23, 2013 | 65.24 | 65.24 | 64.91 | 64.99 | 122,823 | +0.00(+0.00%) |
Jul 22, 2013 | 64.45 | 64.99 | 64.41 | 64.99 | 58,716 | +0.51(+0.80%) |
Jul 19, 2013 | 64.50 | 64.51 | 64.16 | 64.48 | 68,146 | +0.05(+0.08%) |
Jul 18, 2013 | 63.70 | 64.51 | 63.70 | 64.43 | 58,214 | +1.02(+1.61%) |
Jul 17, 2013 | 63.19 | 63.67 | 63.12 | 63.41 | 252,147 | +0.24(+0.37%) |
Jul 16, 2013 | 63.49 | 63.66 | 62.91 | 63.17 | 140,527 | -0.35(-0.56%) |
Jul 15, 2013 | 63.58 | 63.67 | 63.18 | 63.53 | 93,960 | +0.46(+0.73%) |
Jul 12, 2013 | 62.66 | 63.12 | 62.64 | 63.07 | 54,517 | +0.54(+0.86%) |
Jul 11, 2013 | 63.01 | 63.11 | 62.12 | 62.53 | 110,515 | +0.32(+0.51%) |
Jul 10, 2013 | 62.64 | 62.69 | 61.89 | 62.21 | 175,323 | -0.51(-0.81%) |
Jul 09, 2013 | 62.80 | 62.80 | 62.10 | 62.71 | 95,586 | +0.43(+0.69%) |
Jul 08, 2013 | 62.22 | 62.49 | 62.04 | 62.28 | 162,907 | +0.40(+0.65%) |
Jul 05, 2013 | 61.39 | 61.88 | 61.07 | 61.88 | 153,268 | +1.30(+2.14%) |
Jul 03, 2013 | 60.35 | 60.71 | 60.08 | 60.58 | 104,655 | -0.03(-0.04%) |
Jul 02, 2013 | 60.61 | 61.22 | 60.28 | 60.61 | 129,370 | -0.05(-0.08%) |