Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 60.21 | 60.67 | 59.73 | 60.58 | 361,100 | -0.11(-0.18%) |
Sep 27, 2013 | 60.80 | 61.08 | 60.47 | 60.69 | 426,374 | -0.26(-0.43%) |
Sep 26, 2013 | 60.64 | 61.20 | 60.35 | 60.96 | 682,476 | +0.50(+0.83%) |
Sep 25, 2013 | 60.84 | 61.23 | 60.36 | 60.45 | 648,951 | -0.33(-0.54%) |
Sep 24, 2013 | 61.44 | 61.54 | 60.65 | 60.78 | 874,209 | -0.63(-1.03%) |
Sep 23, 2013 | 61.54 | 61.78 | 60.79 | 61.41 | 587,325 | -0.32(-0.52%) |
Sep 20, 2013 | 61.77 | 62.10 | 61.42 | 61.73 | 1,617,708 | +0.04(+0.06%) |
Sep 19, 2013 | 61.52 | 61.75 | 61.16 | 61.69 | 695,508 | +0.19(+0.31%) |
Sep 18, 2013 | 60.08 | 61.55 | 59.93 | 61.50 | 651,029 | +1.52(+2.53%) |
Sep 17, 2013 | 59.52 | 60.01 | 59.43 | 59.98 | 551,097 | +0.49(+0.82%) |
Sep 16, 2013 | 59.90 | 59.89 | 59.32 | 59.49 | 663,649 | +0.12(+0.20%) |
Sep 13, 2013 | 59.06 | 59.44 | 58.66 | 59.38 | 703,481 | +0.46(+0.79%) |
Sep 12, 2013 | 58.73 | 59.25 | 58.69 | 58.91 | 558,359 | +0.09(+0.15%) |
Sep 11, 2013 | 58.66 | 58.94 | 58.39 | 58.82 | 614,704 | +0.22(+0.38%) |
Sep 10, 2013 | 58.76 | 58.99 | 58.31 | 58.60 | 677,569 | -0.02(-0.03%) |
Sep 09, 2013 | 58.34 | 58.86 | 58.34 | 58.62 | 457,804 | +0.38(+0.64%) |
Sep 06, 2013 | 58.71 | 59.13 | 58.17 | 58.24 | 676,300 | -0.47(-0.80%) |
Sep 05, 2013 | 59.24 | 59.59 | 58.67 | 58.71 | 820,903 | -0.40(-0.68%) |
Sep 04, 2013 | 59.47 | 59.91 | 59.06 | 59.11 | 825,074 | -0.33(-0.55%) |
Sep 03, 2013 | 59.30 | 59.86 | 58.80 | 59.44 | 1,180,789 | +0.65(+1.11%) |
Aug 30, 2013 | 57.16 | 59.93 | 57.16 | 58.78 | 1,982,671 | +2.11(+3.72%) |
Aug 29, 2013 | 56.32 | 56.92 | 56.23 | 56.68 | 365,086 | +0.36(+0.64%) |
Aug 28, 2013 | 55.91 | 56.45 | 55.72 | 56.32 | 467,717 | +0.37(+0.65%) |
Aug 27, 2013 | 56.32 | 56.81 | 55.84 | 55.95 | 504,795 | -0.99(-1.73%) |
Aug 26, 2013 | 56.92 | 57.15 | 56.61 | 56.94 | 550,908 | +0.13(+0.22%) |
Aug 23, 2013 | 56.88 | 57.16 | 56.02 | 56.81 | 945,600 | +0.55(+0.98%) |
Aug 22, 2013 | 55.86 | 56.51 | 55.82 | 56.26 | 388,149 | +0.51(+0.91%) |
Aug 21, 2013 | 55.36 | 56.09 | 55.15 | 55.75 | 469,693 | +0.20(+0.36%) |
Aug 20, 2013 | 55.23 | 56.21 | 55.15 | 55.55 | 738,905 | +0.46(+0.84%) |
Aug 19, 2013 | 54.86 | 55.21 | 54.69 | 55.09 | 637,755 | +0.26(+0.48%) |
Aug 16, 2013 | 54.02 | 54.96 | 53.80 | 54.83 | 805,720 | +0.65(+1.21%) |
Aug 15, 2013 | 55.13 | 55.14 | 53.86 | 54.18 | 733,640 | -1.33(-2.40%) |
Aug 14, 2013 | 55.75 | 56.20 | 55.25 | 55.51 | 320,518 | -0.41(-0.73%) |
Aug 13, 2013 | 56.02 | 56.32 | 55.54 | 55.91 | 317,860 | -0.12(-0.21%) |
Aug 12, 2013 | 56.13 | 56.38 | 55.84 | 56.03 | 537,917 | -0.05(-0.09%) |
Aug 09, 2013 | 56.20 | 56.47 | 55.91 | 56.08 | 237,726 | -0.33(-0.58%) |
Aug 08, 2013 | 56.33 | 56.52 | 56.07 | 56.41 | 403,458 | +0.28(+0.50%) |
Aug 07, 2013 | 57.07 | 57.39 | 55.63 | 56.13 | 838,431 | -1.26(-2.19%) |
Aug 06, 2013 | 58.20 | 58.90 | 57.13 | 57.39 | 570,985 | -1.01(-1.73%) |
Aug 05, 2013 | 58.94 | 58.95 | 58.27 | 58.40 | 535,474 | -0.08(-0.14%) |
Aug 02, 2013 | 58.17 | 58.72 | 57.78 | 58.48 | 622,422 | +0.26(+0.45%) |
Aug 01, 2013 | 57.74 | 58.56 | 57.28 | 58.21 | 1,087,952 | +1.41(+2.48%) |
Jul 31, 2013 | 56.89 | 57.32 | 56.76 | 56.80 | 505,018 | +0.02(+0.03%) |
Jul 30, 2013 | 57.06 | 57.18 | 56.55 | 56.79 | 642,535 | -0.26(-0.46%) |
Jul 29, 2013 | 58.29 | 58.60 | 56.93 | 57.05 | 859,434 | -1.49(-2.54%) |
Jul 26, 2013 | 58.24 | 58.77 | 58.11 | 58.54 | 1,599,835 | +0.00(+0.00%) |
Jul 25, 2013 | 59.26 | 59.72 | 56.84 | 58.54 | 1,455,514 | -0.57(-0.97%) |
Jul 24, 2013 | 59.46 | 59.58 | 58.66 | 59.11 | 1,069,374 | -0.04(-0.07%) |
Jul 23, 2013 | 58.52 | 59.21 | 58.52 | 59.15 | 647,339 | +0.65(+1.12%) |
Jul 22, 2013 | 58.32 | 58.83 | 58.10 | 58.50 | 347,943 | +0.40(+0.69%) |
Jul 19, 2013 | 57.89 | 58.36 | 57.76 | 58.10 | 420,033 | -0.02(-0.04%) |
Jul 18, 2013 | 58.44 | 58.73 | 58.00 | 58.13 | 601,993 | -0.22(-0.37%) |
Jul 17, 2013 | 58.91 | 58.94 | 58.28 | 58.34 | 329,631 | -0.44(-0.75%) |
Jul 16, 2013 | 59.39 | 59.46 | 58.63 | 58.78 | 305,061 | -0.68(-1.14%) |
Jul 15, 2013 | 59.50 | 59.85 | 59.28 | 59.46 | 400,105 | -0.06(-0.09%) |
Jul 12, 2013 | 59.41 | 59.69 | 59.10 | 59.51 | 419,529 | +0.12(+0.20%) |
Jul 11, 2013 | 59.66 | 59.75 | 59.25 | 59.39 | 820,048 | +0.37(+0.63%) |
Jul 10, 2013 | 58.90 | 59.18 | 58.68 | 59.02 | 809,202 | +0.10(+0.16%) |
Jul 09, 2013 | 59.72 | 59.33 | 58.79 | 58.92 | 902,743 | -0.41(-0.68%) |
Jul 08, 2013 | 59.23 | 59.46 | 59.10 | 59.33 | 439,120 | +0.39(+0.66%) |
Jul 05, 2013 | 58.93 | 58.97 | 58.37 | 58.94 | 536,433 | +0.45(+0.76%) |
Jul 03, 2013 | 58.54 | 58.82 | 58.25 | 58.49 | 598,284 | -0.18(-0.31%) |
Jul 02, 2013 | 59.50 | 60.05 | 58.36 | 58.68 | 644,972 | -0.72(-1.22%) |