Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 56.78 | 57.57 | 56.64 | 56.65 | 16,377 | -0.84(-1.46%) |
Sep 26, 2013 | 57.18 | 57.49 | 57.00 | 57.49 | 6,873 | +0.90(+1.59%) |
Sep 25, 2013 | 57.01 | 57.34 | 56.59 | 56.59 | 11,864 | +0.12(+0.21%) |
Sep 24, 2013 | 55.94 | 56.60 | 55.75 | 56.47 | 12,353 | +0.55(+0.98%) |
Sep 23, 2013 | 56.43 | 56.56 | 55.78 | 55.92 | 39,575 | -1.12(-1.96%) |
Sep 20, 2013 | 57.53 | 57.62 | 57.00 | 57.04 | 15,969 | -0.28(-0.49%) |
Sep 19, 2013 | 58.04 | 58.13 | 57.01 | 57.32 | 26,302 | -0.88(-1.51%) |
Sep 18, 2013 | 56.76 | 58.33 | 56.75 | 58.20 | 43,579 | +1.70(+3.01%) |
Sep 17, 2013 | 57.40 | 57.43 | 56.44 | 56.50 | 19,692 | -1.31(-2.27%) |
Sep 16, 2013 | 58.10 | 58.24 | 57.81 | 57.81 | 12,409 | -1.19(-2.02%) |
Sep 13, 2013 | 58.66 | 59.08 | 58.57 | 59.00 | 8,135 | +0.10(+0.17%) |
Sep 12, 2013 | 58.46 | 58.98 | 58.46 | 58.90 | 6,810 | +0.96(+1.66%) |
Sep 11, 2013 | 58.44 | 58.62 | 57.78 | 57.94 | 44,956 | -0.43(-0.74%) |
Sep 10, 2013 | 58.64 | 58.79 | 58.35 | 58.37 | 34,697 | -1.04(-1.75%) |
Sep 09, 2013 | 60.12 | 60.33 | 59.28 | 59.41 | 20,341 | -1.08(-1.79%) |
Sep 06, 2013 | 60.87 | 61.21 | 60.48 | 60.49 | 23,004 | +0.08(+0.13%) |
Sep 05, 2013 | 60.80 | 60.80 | 60.06 | 60.41 | 23,637 | -0.52(-0.85%) |
Sep 04, 2013 | 60.52 | 61.22 | 60.50 | 60.93 | 23,220 | -0.07(-0.11%) |
Sep 03, 2013 | 61.32 | 61.60 | 60.98 | 61.00 | 19,979 | -0.59(-0.96%) |
Aug 30, 2013 | 62.01 | 62.13 | 61.08 | 61.59 | 40,748 | -0.39(-0.63%) |
Aug 29, 2013 | 62.88 | 63.34 | 61.93 | 61.98 | 27,993 | -0.89(-1.41%) |
Aug 28, 2013 | 62.62 | 63.18 | 62.60 | 62.87 | 35,645 | +0.69(+1.11%) |
Aug 27, 2013 | 61.80 | 62.21 | 61.61 | 62.18 | 39,979 | +1.68(+2.78%) |
Aug 26, 2013 | 60.86 | 61.12 | 60.37 | 60.50 | 15,501 | -0.66(-1.08%) |
Aug 23, 2013 | 60.98 | 61.50 | 60.67 | 61.16 | 12,127 | +0.62(+1.02%) |
Aug 22, 2013 | 60.28 | 60.57 | 60.23 | 60.54 | 5,501 | +0.42(+0.70%) |
Aug 21, 2013 | 60.12 | 60.52 | 60.12 | 60.12 | 6,180 | -0.04(-0.07%) |
Aug 20, 2013 | 59.62 | 60.56 | 59.50 | 60.16 | 6,606 | +0.22(+0.38%) |
Aug 19, 2013 | 61.04 | 61.04 | 59.87 | 59.94 | 27,205 | -0.88(-1.45%) |
Aug 16, 2013 | 61.07 | 61.13 | 60.54 | 60.82 | 12,753 | -0.20(-0.33%) |
Aug 15, 2013 | 61.04 | 61.20 | 60.62 | 61.02 | 11,867 | -0.10(-0.16%) |
Aug 14, 2013 | 59.92 | 61.12 | 59.92 | 61.12 | 13,260 | +0.87(+1.44%) |
Aug 13, 2013 | 59.88 | 60.36 | 59.78 | 60.25 | 14,834 | +0.79(+1.33%) |
Aug 12, 2013 | 59.24 | 59.48 | 58.90 | 59.46 | 10,090 | +0.05(+0.08%) |
Aug 09, 2013 | 58.54 | 59.59 | 58.52 | 59.41 | 10,512 | +0.69(+1.18%) |
Aug 08, 2013 | 58.18 | 58.72 | 57.65 | 58.72 | 36,271 | -0.01(-0.02%) |
Aug 07, 2013 | 59.40 | 59.66 | 58.60 | 58.73 | 9,125 | -0.87(-1.46%) |
Aug 06, 2013 | 59.80 | 59.98 | 59.18 | 59.60 | 12,610 | -0.70(-1.16%) |
Aug 05, 2013 | 60.35 | 60.70 | 60.13 | 60.30 | 10,407 | -0.95(-1.55%) |
Aug 02, 2013 | 61.48 | 61.48 | 61.06 | 61.25 | 11,887 | -0.59(-0.95%) |
Aug 01, 2013 | 62.00 | 62.25 | 61.78 | 61.84 | 19,802 | +0.54(+0.88%) |
Jul 31, 2013 | 60.00 | 61.40 | 59.95 | 61.30 | 25,839 | +0.48(+0.79%) |
Jul 30, 2013 | 61.02 | 61.11 | 60.70 | 60.82 | 9,148 | -0.16(-0.26%) |
Jul 29, 2013 | 61.10 | 61.50 | 60.85 | 60.98 | 17,864 | -0.54(-0.88%) |
Jul 26, 2013 | 61.40 | 61.59 | 61.14 | 61.52 | 6,818 | +0.15(+0.24%) |
Jul 25, 2013 | 61.20 | 61.55 | 60.43 | 61.37 | 31,712 | -0.43(-0.70%) |
Jul 24, 2013 | 61.80 | 62.12 | 61.44 | 61.80 | 30,525 | -0.18(-0.29%) |
Jul 23, 2013 | 61.74 | 62.36 | 61.72 | 61.98 | 19,795 | +0.24(+0.39%) |
Jul 22, 2013 | 62.57 | 62.64 | 61.70 | 61.74 | 33,922 | -0.98(-1.56%) |
Jul 19, 2013 | 63.06 | 63.25 | 61.90 | 62.72 | 44,692 | +0.30(+0.48%) |
Jul 18, 2013 | 61.91 | 62.52 | 61.91 | 62.42 | 23,456 | +0.32(+0.52%) |
Jul 17, 2013 | 62.34 | 62.72 | 61.98 | 62.10 | 27,010 | -0.50(-0.80%) |
Jul 16, 2013 | 62.09 | 63.00 | 61.89 | 62.60 | 30,047 | +0.40(+0.64%) |
Jul 15, 2013 | 62.12 | 62.50 | 61.94 | 62.20 | 27,084 | -0.18(-0.29%) |
Jul 12, 2013 | 61.30 | 62.82 | 61.10 | 62.38 | 50,121 | +1.62(+2.67%) |
Jul 11, 2013 | 60.50 | 60.81 | 59.80 | 60.76 | 32,396 | +0.76(+1.27%) |
Jul 10, 2013 | 59.36 | 60.35 | 59.10 | 60.00 | 52,614 | +1.39(+2.37%) |
Jul 09, 2013 | 57.86 | 58.68 | 57.47 | 58.61 | 30,450 | +1.14(+1.98%) |
Jul 08, 2013 | 58.06 | 58.47 | 57.44 | 57.47 | 46,227 | -0.43(-0.74%) |
Jul 05, 2013 | 57.17 | 57.95 | 56.98 | 57.90 | 20,662 | +1.12(+1.97%) |
Jul 03, 2013 | 56.66 | 57.04 | 56.40 | 56.78 | 42,683 | +1.19(+2.14%) |
Jul 02, 2013 | 55.54 | 55.70 | 55.34 | 55.59 | 16,480 | +0.68(+1.24%) |