Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 72.38 | 72.38 | 68.75 | 69.23 | 297,608 | -3.29(-4.54%) |
Sep 26, 2013 | 72.42 | 72.92 | 71.15 | 72.52 | 106,468 | +0.66(+0.92%) |
Sep 25, 2013 | 71.80 | 72.68 | 70.94 | 71.86 | 101,510 | -0.03(-0.04%) |
Sep 24, 2013 | 72.36 | 73.63 | 70.71 | 71.89 | 116,737 | -0.92(-1.26%) |
Sep 23, 2013 | 73.04 | 73.04 | 68.30 | 72.81 | 549,442 | -0.23(-0.31%) |
Sep 20, 2013 | 74.50 | 75.90 | 73.04 | 73.04 | 587,466 | -1.02(-1.38%) |
Sep 19, 2013 | 73.28 | 74.50 | 73.23 | 74.06 | 234,281 | +1.24(+1.70%) |
Sep 18, 2013 | 73.00 | 73.29 | 71.44 | 72.82 | 163,980 | +0.72(+1.00%) |
Sep 17, 2013 | 72.24 | 72.52 | 70.65 | 72.10 | 202,673 | +0.14(+0.19%) |
Sep 16, 2013 | 73.56 | 74.00 | 71.70 | 71.96 | 223,943 | -0.74(-1.02%) |
Sep 13, 2013 | 73.67 | 75.00 | 72.43 | 72.70 | 324,818 | -0.41(-0.56%) |
Sep 12, 2013 | 72.59 | 73.55 | 70.51 | 73.11 | 258,342 | +1.12(+1.56%) |
Sep 11, 2013 | 74.78 | 75.33 | 71.91 | 71.99 | 286,758 | -2.76(-3.69%) |
Sep 10, 2013 | 73.26 | 75.06 | 71.75 | 74.75 | 353,465 | +2.28(+3.15%) |
Sep 09, 2013 | 71.38 | 73.68 | 70.91 | 72.47 | 196,803 | +1.78(+2.52%) |
Sep 06, 2013 | 73.84 | 73.93 | 70.53 | 70.69 | 397,264 | -2.28(-3.12%) |
Sep 05, 2013 | 74.60 | 77.74 | 72.67 | 72.97 | 516,324 | -1.23(-1.66%) |
Sep 04, 2013 | 71.85 | 75.22 | 71.02 | 74.20 | 292,772 | +2.78(+3.89%) |
Sep 03, 2013 | 72.99 | 73.87 | 70.53 | 71.42 | 212,532 | -0.89(-1.23%) |
Aug 30, 2013 | 70.00 | 74.33 | 69.44 | 72.31 | 623,211 | +2.27(+3.24%) |
Aug 29, 2013 | 68.25 | 70.78 | 67.69 | 70.04 | 246,109 | +1.97(+2.89%) |
Aug 28, 2013 | 66.15 | 68.49 | 66.04 | 68.07 | 241,847 | +1.79(+2.70%) |
Aug 27, 2013 | 67.41 | 67.50 | 65.80 | 66.28 | 219,040 | -2.09(-3.06%) |
Aug 26, 2013 | 67.88 | 69.89 | 66.45 | 68.37 | 299,389 | +0.70(+1.03%) |
Aug 23, 2013 | 64.20 | 68.50 | 63.14 | 67.67 | 307,291 | +3.67(+5.73%) |
Aug 22, 2013 | 63.75 | 64.31 | 63.61 | 64.00 | 122,889 | +0.65(+1.03%) |
Aug 21, 2013 | 64.00 | 64.74 | 63.00 | 63.35 | 99,924 | -0.48(-0.75%) |
Aug 20, 2013 | 65.00 | 65.75 | 63.27 | 63.83 | 213,122 | -1.15(-1.77%) |
Aug 19, 2013 | 66.73 | 67.68 | 64.52 | 64.98 | 153,403 | -1.59(-2.39%) |
Aug 16, 2013 | 65.59 | 68.59 | 65.01 | 66.57 | 330,215 | +1.40(+2.15%) |
Aug 15, 2013 | 65.77 | 66.78 | 64.28 | 65.17 | 273,068 | -1.82(-2.72%) |
Aug 14, 2013 | 70.88 | 71.89 | 65.91 | 66.99 | 381,359 | -4.11(-5.78%) |
Aug 13, 2013 | 73.26 | 74.97 | 68.57 | 71.10 | 449,724 | -1.60(-2.20%) |
Aug 12, 2013 | 68.23 | 73.65 | 67.86 | 72.70 | 505,059 | +4.88(+7.20%) |
Aug 09, 2013 | 72.26 | 74.25 | 66.63 | 67.82 | 1,193,088 | +6.88(+11.29%) |
Aug 08, 2013 | 60.88 | 61.65 | 59.50 | 60.94 | 317,487 | +1.34(+2.25%) |
Aug 07, 2013 | 59.56 | 60.70 | 58.45 | 59.60 | 108,815 | +0.06(+0.10%) |
Aug 06, 2013 | 60.29 | 61.65 | 59.18 | 59.54 | 122,220 | -0.58(-0.96%) |
Aug 05, 2013 | 59.85 | 60.46 | 58.19 | 60.12 | 119,811 | +0.27(+0.45%) |
Aug 02, 2013 | 57.92 | 59.97 | 57.09 | 59.85 | 178,484 | +2.23(+3.87%) |
Aug 01, 2013 | 56.66 | 57.93 | 55.94 | 57.62 | 168,813 | +2.22(+4.01%) |
Jul 31, 2013 | 54.00 | 55.75 | 54.00 | 55.40 | 211,333 | +1.59(+2.95%) |
Jul 30, 2013 | 53.56 | 54.24 | 53.50 | 53.81 | 116,278 | +0.33(+0.62%) |
Jul 29, 2013 | 54.62 | 54.62 | 53.40 | 53.48 | 82,662 | -0.27(-0.50%) |
Jul 26, 2013 | 54.93 | 54.93 | 53.42 | 53.75 | 42,931 | -0.75(-1.38%) |
Jul 25, 2013 | 54.48 | 55.42 | 53.71 | 54.50 | 173,911 | +0.91(+1.70%) |
Jul 24, 2013 | 52.39 | 53.77 | 52.36 | 53.59 | 204,022 | +1.52(+2.92%) |
Jul 23, 2013 | 53.50 | 53.84 | 51.99 | 52.07 | 122,032 | -0.94(-1.77%) |
Jul 22, 2013 | 53.89 | 54.31 | 52.61 | 53.01 | 153,181 | -0.80(-1.49%) |
Jul 19, 2013 | 55.68 | 55.68 | 53.77 | 53.81 | 115,135 | -1.41(-2.55%) |
Jul 18, 2013 | 57.00 | 57.25 | 55.05 | 55.22 | 80,684 | -1.36(-2.40%) |
Jul 17, 2013 | 55.15 | 56.87 | 55.12 | 56.58 | 138,103 | +1.40(+2.54%) |
Jul 16, 2013 | 54.07 | 56.80 | 53.88 | 55.18 | 176,209 | +1.36(+2.53%) |
Jul 15, 2013 | 53.87 | 54.82 | 53.20 | 53.82 | 239,074 | +0.32(+0.60%) |
Jul 12, 2013 | 55.75 | 56.00 | 53.47 | 53.50 | 284,347 | -2.26(-4.05%) |
Jul 11, 2013 | 57.00 | 57.65 | 55.34 | 55.76 | 202,350 | -0.84(-1.48%) |
Jul 10, 2013 | 57.25 | 58.52 | 56.51 | 56.60 | 179,429 | -0.54(-0.95%) |
Jul 09, 2013 | 60.73 | 61.49 | 57.00 | 57.14 | 345,457 | -3.85(-6.31%) |
Jul 08, 2013 | 63.00 | 63.00 | 60.50 | 60.99 | 107,655 | -1.87(-2.97%) |
Jul 05, 2013 | 61.31 | 62.97 | 60.75 | 62.86 | 265,462 | +2.76(+4.59%) |
Jul 03, 2013 | 58.59 | 61.45 | 57.86 | 60.10 | 131,997 | +1.85(+3.18%) |
Jul 02, 2013 | 58.89 | 59.83 | 57.09 | 58.25 | 95,588 | -0.55(-0.94%) |