Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 62.10 | 62.90 | 61.67 | 62.52 | 1,051,859 | -0.02(-0.03%) |
Sep 27, 2013 | 62.39 | 62.71 | 62.12 | 62.54 | 1,261,706 | -0.36(-0.58%) |
Sep 26, 2013 | 62.75 | 63.03 | 62.05 | 62.91 | 964,967 | +0.46(+0.74%) |
Sep 25, 2013 | 62.90 | 63.01 | 61.91 | 62.44 | 1,350,048 | -0.24(-0.38%) |
Sep 24, 2013 | 62.92 | 63.53 | 62.47 | 62.68 | 1,165,700 | -0.16(-0.25%) |
Sep 23, 2013 | 62.63 | 63.18 | 62.25 | 62.84 | 947,594 | +0.08(+0.13%) |
Sep 20, 2013 | 63.31 | 63.76 | 62.76 | 62.76 | 1,519,584 | -0.79(-1.25%) |
Sep 19, 2013 | 63.49 | 63.78 | 63.18 | 63.56 | 1,461,618 | +0.16(+0.25%) |
Sep 18, 2013 | 61.90 | 63.72 | 61.90 | 63.40 | 1,083,973 | +0.84(+1.34%) |
Sep 17, 2013 | 61.54 | 62.88 | 61.08 | 62.56 | 1,106,272 | +1.18(+1.93%) |
Sep 16, 2013 | 60.87 | 61.73 | 60.64 | 61.38 | 868,144 | +1.46(+2.43%) |
Sep 13, 2013 | 59.97 | 60.21 | 59.45 | 59.92 | 713,583 | -0.10(-0.16%) |
Sep 12, 2013 | 60.33 | 60.43 | 59.88 | 60.02 | 1,063,945 | -0.20(-0.34%) |
Sep 11, 2013 | 59.56 | 60.36 | 59.45 | 60.22 | 1,198,139 | +0.48(+0.80%) |
Sep 10, 2013 | 59.06 | 59.81 | 58.93 | 59.74 | 987,051 | +1.09(+1.86%) |
Sep 09, 2013 | 58.84 | 59.09 | 57.83 | 58.65 | 1,248,033 | +0.17(+0.29%) |
Sep 06, 2013 | 57.10 | 58.83 | 56.54 | 58.48 | 1,683,799 | +1.92(+3.40%) |
Sep 05, 2013 | 56.90 | 57.31 | 56.49 | 56.56 | 1,060,390 | -0.44(-0.76%) |
Sep 04, 2013 | 56.87 | 57.35 | 56.38 | 56.99 | 1,053,814 | +0.04(+0.06%) |
Sep 03, 2013 | 57.81 | 58.39 | 56.64 | 56.96 | 1,340,302 | +0.45(+0.80%) |
Aug 30, 2013 | 57.01 | 57.02 | 55.96 | 56.51 | 1,224,715 | -0.44(-0.78%) |
Aug 29, 2013 | 56.38 | 57.47 | 56.38 | 56.95 | 635,236 | +0.30(+0.53%) |
Aug 28, 2013 | 56.35 | 57.07 | 56.23 | 56.65 | 785,092 | +0.26(+0.46%) |
Aug 27, 2013 | 56.79 | 57.25 | 56.35 | 56.39 | 946,376 | -1.18(-2.05%) |
Aug 26, 2013 | 57.96 | 58.31 | 57.50 | 57.57 | 1,000,714 | -0.37(-0.64%) |
Aug 23, 2013 | 58.16 | 58.64 | 57.58 | 57.95 | 1,057,709 | -0.01(-0.02%) |
Aug 22, 2013 | 56.42 | 58.40 | 56.32 | 57.95 | 910,217 | +1.79(+3.18%) |
Aug 21, 2013 | 57.17 | 57.23 | 56.09 | 56.17 | 1,177,092 | -1.24(-2.15%) |
Aug 20, 2013 | 56.97 | 57.69 | 56.80 | 57.40 | 782,259 | +0.52(+0.91%) |
Aug 19, 2013 | 57.15 | 57.96 | 56.86 | 56.89 | 1,343,499 | -0.40(-0.70%) |
Aug 16, 2013 | 57.36 | 58.06 | 56.78 | 57.29 | 1,296,251 | +0.30(+0.53%) |
Aug 15, 2013 | 57.34 | 57.50 | 56.41 | 56.99 | 2,061,628 | -1.02(-1.76%) |
Aug 14, 2013 | 61.14 | 61.32 | 57.96 | 58.00 | 2,889,848 | -3.10(-5.07%) |
Aug 13, 2013 | 61.40 | 61.73 | 60.95 | 61.10 | 979,576 | +0.00(+0.00%) |
Aug 12, 2013 | 61.21 | 61.82 | 61.04 | 61.10 | 516,192 | -0.51(-0.83%) |
Aug 09, 2013 | 61.39 | 61.99 | 61.23 | 61.62 | 988,145 | +0.23(+0.37%) |
Aug 08, 2013 | 62.77 | 62.77 | 60.92 | 61.39 | 1,619,863 | -0.32(-0.52%) |
Aug 07, 2013 | 62.54 | 62.56 | 61.37 | 61.71 | 2,104,208 | -1.13(-1.80%) |
Aug 06, 2013 | 61.25 | 63.10 | 61.18 | 62.84 | 2,197,844 | +1.53(+2.50%) |
Aug 05, 2013 | 61.16 | 61.33 | 60.57 | 61.31 | 892,776 | +0.01(+0.01%) |
Aug 02, 2013 | 60.66 | 61.39 | 60.24 | 61.30 | 1,045,985 | +0.27(+0.45%) |
Aug 01, 2013 | 60.49 | 61.36 | 60.37 | 61.02 | 1,372,248 | +1.01(+1.68%) |
Jul 31, 2013 | 59.00 | 60.27 | 58.97 | 60.01 | 2,037,771 | +1.08(+1.83%) |
Jul 30, 2013 | 57.69 | 59.14 | 57.48 | 58.93 | 1,974,283 | +1.62(+2.83%) |
Jul 29, 2013 | 56.73 | 57.45 | 56.73 | 57.31 | 872,408 | +0.31(+0.54%) |
Jul 26, 2013 | 56.87 | 57.05 | 56.33 | 57.00 | 1,760,564 | -0.17(-0.29%) |
Jul 25, 2013 | 57.00 | 57.44 | 56.48 | 57.17 | 1,705,200 | -0.11(-0.19%) |
Jul 24, 2013 | 56.69 | 59.38 | 56.63 | 57.28 | 3,608,548 | +2.10(+3.80%) |
Jul 23, 2013 | 54.84 | 56.00 | 54.76 | 55.18 | 1,744,043 | +0.37(+0.68%) |
Jul 22, 2013 | 54.58 | 55.06 | 54.69 | 54.81 | 867,580 | +0.12(+0.21%) |
Jul 19, 2013 | 54.68 | 54.75 | 54.16 | 54.69 | 866,763 | +0.01(+0.02%) |
Jul 18, 2013 | 53.91 | 54.79 | 53.85 | 54.68 | 1,112,462 | +0.92(+1.71%) |
Jul 17, 2013 | 53.77 | 54.47 | 53.34 | 53.76 | 1,355,981 | +0.34(+0.63%) |
Jul 16, 2013 | 53.84 | 54.05 | 53.01 | 53.43 | 1,208,576 | -0.42(-0.77%) |
Jul 15, 2013 | 54.11 | 54.20 | 53.48 | 53.84 | 1,662,156 | -0.21(-0.39%) |
Jul 12, 2013 | 54.49 | 54.62 | 53.83 | 54.05 | 1,645,074 | -0.27(-0.49%) |
Jul 11, 2013 | 54.24 | 55.13 | 53.95 | 54.32 | 2,379,908 | +1.16(+2.18%) |
Jul 10, 2013 | 54.51 | 54.84 | 52.89 | 53.16 | 2,366,135 | -1.44(-2.64%) |
Jul 09, 2013 | 54.87 | 54.79 | 54.39 | 54.60 | 1,898,767 | +0.35(+0.65%) |
Jul 08, 2013 | 54.09 | 55.04 | 54.07 | 54.25 | 1,382,899 | +0.46(+0.86%) |
Jul 05, 2013 | 53.57 | 53.84 | 53.00 | 53.79 | 1,064,249 | +0.62(+1.17%) |
Jul 03, 2013 | 53.24 | 53.59 | 52.86 | 53.17 | 741,709 | -0.36(-0.68%) |
Jul 02, 2013 | 54.04 | 54.84 | 53.39 | 53.53 | 1,195,343 | -0.75(-1.39%) |