Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.97 | 62.77 | 61.54 | 62.39 | 1,054,045 | -0.02(-0.03%) |
Sep 27, 2013 | 62.26 | 62.58 | 62.00 | 62.41 | 1,264,328 | -0.36(-0.58%) |
Sep 26, 2013 | 62.62 | 62.90 | 61.92 | 62.78 | 966,972 | +0.46(+0.74%) |
Sep 25, 2013 | 62.77 | 62.88 | 61.78 | 62.31 | 1,352,853 | -0.24(-0.38%) |
Sep 24, 2013 | 62.79 | 63.40 | 62.34 | 62.55 | 1,168,122 | -0.16(-0.25%) |
Sep 23, 2013 | 62.50 | 63.05 | 62.12 | 62.71 | 949,563 | +0.08(+0.13%) |
Sep 20, 2013 | 63.18 | 63.63 | 62.63 | 62.63 | 1,522,742 | -0.79(-1.24%) |
Sep 19, 2013 | 63.36 | 63.65 | 63.05 | 63.42 | 1,464,655 | +0.16(+0.25%) |
Sep 18, 2013 | 61.77 | 63.59 | 61.77 | 63.26 | 1,086,226 | +0.83(+1.34%) |
Sep 17, 2013 | 61.41 | 62.75 | 60.96 | 62.43 | 1,108,571 | +1.18(+1.93%) |
Sep 16, 2013 | 60.74 | 61.61 | 60.51 | 61.25 | 869,948 | +1.45(+2.43%) |
Sep 13, 2013 | 59.85 | 60.09 | 59.33 | 59.80 | 715,066 | -0.10(-0.16%) |
Sep 12, 2013 | 60.20 | 60.30 | 59.75 | 59.89 | 1,066,156 | -0.20(-0.34%) |
Sep 11, 2013 | 59.44 | 60.24 | 59.33 | 60.10 | 1,200,629 | +0.48(+0.80%) |
Sep 10, 2013 | 58.93 | 59.69 | 58.81 | 59.62 | 989,102 | +1.09(+1.86%) |
Sep 09, 2013 | 58.72 | 58.97 | 57.71 | 58.53 | 1,250,626 | +0.17(+0.29%) |
Sep 06, 2013 | 56.98 | 58.70 | 56.42 | 58.36 | 1,687,298 | +1.92(+3.40%) |
Sep 05, 2013 | 56.78 | 57.19 | 56.37 | 56.44 | 1,062,593 | -0.43(-0.76%) |
Sep 04, 2013 | 56.75 | 57.23 | 56.26 | 56.88 | 1,056,004 | +0.04(+0.06%) |
Sep 03, 2013 | 57.69 | 58.27 | 56.52 | 56.84 | 1,343,088 | +0.45(+0.80%) |
Aug 30, 2013 | 56.89 | 56.90 | 55.85 | 56.39 | 1,227,260 | -0.44(-0.78%) |
Aug 29, 2013 | 56.26 | 57.36 | 56.26 | 56.83 | 636,556 | +0.30(+0.53%) |
Aug 28, 2013 | 56.24 | 56.95 | 56.11 | 56.53 | 786,724 | +0.26(+0.46%) |
Aug 27, 2013 | 56.67 | 57.13 | 56.23 | 56.27 | 948,342 | -1.18(-2.05%) |
Aug 26, 2013 | 57.84 | 58.19 | 57.38 | 57.45 | 1,002,793 | -0.37(-0.64%) |
Aug 23, 2013 | 58.04 | 58.52 | 57.46 | 57.83 | 1,059,907 | -0.01(-0.02%) |
Aug 22, 2013 | 56.30 | 58.28 | 56.20 | 57.83 | 912,108 | +1.78(+3.18%) |
Aug 21, 2013 | 57.05 | 57.11 | 55.97 | 56.05 | 1,179,538 | -1.23(-2.15%) |
Aug 20, 2013 | 56.85 | 57.57 | 56.68 | 57.28 | 783,884 | +0.51(+0.91%) |
Aug 19, 2013 | 57.04 | 57.84 | 56.74 | 56.77 | 1,346,291 | -0.40(-0.70%) |
Aug 16, 2013 | 57.24 | 57.94 | 56.66 | 57.17 | 1,298,945 | +0.30(+0.53%) |
Aug 15, 2013 | 57.22 | 57.38 | 56.29 | 56.87 | 2,065,912 | -1.02(-1.76%) |
Aug 14, 2013 | 61.01 | 61.19 | 57.84 | 57.88 | 2,895,853 | -3.09(-5.07%) |
Aug 13, 2013 | 61.27 | 61.60 | 60.83 | 60.98 | 981,612 | +0.00(+0.00%) |
Aug 12, 2013 | 61.08 | 61.69 | 60.91 | 60.98 | 517,265 | -0.51(-0.83%) |
Aug 09, 2013 | 61.26 | 61.86 | 61.10 | 61.49 | 990,198 | +0.23(+0.37%) |
Aug 08, 2013 | 62.64 | 62.64 | 60.79 | 61.26 | 1,623,229 | -0.32(-0.52%) |
Aug 07, 2013 | 62.41 | 62.43 | 61.24 | 61.58 | 2,108,580 | -1.13(-1.80%) |
Aug 06, 2013 | 61.12 | 62.97 | 61.06 | 62.71 | 2,202,411 | +1.53(+2.50%) |
Aug 05, 2013 | 61.03 | 61.20 | 60.45 | 61.18 | 894,631 | +0.01(+0.01%) |
Aug 02, 2013 | 60.53 | 61.26 | 60.11 | 61.17 | 1,048,158 | +0.27(+0.45%) |
Aug 01, 2013 | 60.37 | 61.23 | 60.24 | 60.90 | 1,375,099 | +1.01(+1.68%) |
Jul 31, 2013 | 58.88 | 60.15 | 58.85 | 59.89 | 2,042,005 | +1.08(+1.83%) |
Jul 30, 2013 | 57.57 | 59.02 | 57.36 | 58.81 | 1,978,386 | +1.62(+2.83%) |
Jul 29, 2013 | 56.61 | 57.33 | 56.61 | 57.19 | 874,220 | +0.31(+0.54%) |
Jul 26, 2013 | 56.75 | 56.93 | 56.21 | 56.89 | 1,764,222 | -0.17(-0.29%) |
Jul 25, 2013 | 56.89 | 57.32 | 56.36 | 57.05 | 1,708,743 | -0.11(-0.19%) |
Jul 24, 2013 | 56.58 | 59.25 | 56.51 | 57.16 | 3,616,046 | +2.09(+3.80%) |
Jul 23, 2013 | 54.73 | 55.89 | 54.65 | 55.06 | 1,747,667 | +0.37(+0.68%) |
Jul 22, 2013 | 54.46 | 54.95 | 54.58 | 54.69 | 869,383 | +0.11(+0.21%) |
Jul 19, 2013 | 54.57 | 54.64 | 54.05 | 54.58 | 868,564 | +0.01(+0.02%) |
Jul 18, 2013 | 53.80 | 54.68 | 53.74 | 54.57 | 1,114,773 | +0.92(+1.71%) |
Jul 17, 2013 | 53.66 | 54.36 | 53.23 | 53.65 | 1,358,799 | +0.34(+0.63%) |
Jul 16, 2013 | 53.73 | 53.94 | 52.90 | 53.31 | 1,211,087 | -0.42(-0.77%) |
Jul 15, 2013 | 54.00 | 54.08 | 53.37 | 53.73 | 1,665,610 | -0.21(-0.39%) |
Jul 12, 2013 | 54.38 | 54.51 | 53.72 | 53.94 | 1,648,493 | -0.27(-0.49%) |
Jul 11, 2013 | 54.13 | 55.01 | 53.84 | 54.21 | 2,384,854 | +1.16(+2.18%) |
Jul 10, 2013 | 54.39 | 54.73 | 52.78 | 53.05 | 2,371,052 | -1.44(-2.64%) |
Jul 09, 2013 | 54.76 | 54.68 | 54.28 | 54.49 | 1,902,713 | +0.35(+0.65%) |
Jul 08, 2013 | 53.98 | 54.92 | 53.96 | 54.14 | 1,385,772 | +0.46(+0.86%) |
Jul 05, 2013 | 53.46 | 53.73 | 52.89 | 53.68 | 1,066,461 | +0.62(+1.17%) |
Jul 03, 2013 | 53.13 | 53.48 | 52.75 | 53.06 | 743,251 | -0.36(-0.68%) |
Jul 02, 2013 | 53.92 | 54.73 | 53.28 | 53.42 | 1,197,826 | -0.75(-1.39%) |