Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 65.78 | 66.59 | 64.78 | 64.87 | 221,514 | -1.26(-1.91%) |
Sep 26, 2013 | 66.02 | 66.57 | 65.66 | 66.13 | 298,259 | +0.09(+0.13%) |
Sep 25, 2013 | 64.19 | 66.18 | 64.19 | 66.05 | 247,791 | +1.91(+2.97%) |
Sep 24, 2013 | 64.77 | 65.23 | 64.04 | 64.14 | 296,702 | -0.49(-0.76%) |
Sep 23, 2013 | 64.22 | 64.95 | 64.17 | 64.63 | 228,913 | +0.63(+0.98%) |
Sep 20, 2013 | 64.70 | 65.00 | 63.96 | 64.01 | 378,217 | -0.36(-0.56%) |
Sep 19, 2013 | 64.47 | 65.03 | 64.28 | 64.37 | 173,662 | -0.18(-0.28%) |
Sep 18, 2013 | 64.74 | 65.06 | 64.28 | 64.55 | 354,530 | -0.36(-0.56%) |
Sep 17, 2013 | 64.12 | 65.43 | 63.98 | 64.91 | 199,785 | +0.76(+1.18%) |
Sep 16, 2013 | 64.82 | 65.20 | 63.85 | 64.15 | 306,063 | -0.43(-0.66%) |
Sep 13, 2013 | 64.22 | 64.62 | 64.15 | 64.58 | 125,433 | +0.33(+0.52%) |
Sep 12, 2013 | 64.21 | 64.60 | 64.03 | 64.24 | 263,243 | -0.15(-0.24%) |
Sep 11, 2013 | 62.73 | 64.50 | 62.73 | 64.40 | 324,788 | +1.73(+2.76%) |
Sep 10, 2013 | 64.87 | 65.09 | 61.92 | 62.67 | 615,349 | -2.43(-3.73%) |
Sep 09, 2013 | 64.97 | 65.92 | 64.39 | 65.10 | 227,892 | +0.46(+0.70%) |
Sep 06, 2013 | 66.11 | 66.27 | 64.61 | 64.64 | 251,750 | -1.30(-1.97%) |
Sep 05, 2013 | 65.99 | 66.46 | 65.89 | 65.94 | 203,376 | -0.20(-0.30%) |
Sep 04, 2013 | 66.35 | 66.45 | 65.51 | 66.14 | 523,107 | +0.04(+0.06%) |
Sep 03, 2013 | 66.51 | 66.93 | 65.78 | 66.10 | 361,406 | +0.02(+0.03%) |
Aug 30, 2013 | 66.79 | 67.12 | 65.95 | 66.08 | 181,600 | -0.90(-1.35%) |
Aug 29, 2013 | 67.04 | 67.20 | 66.50 | 66.99 | 86,832 | -0.03(-0.04%) |
Aug 28, 2013 | 68.40 | 68.54 | 66.90 | 67.01 | 127,412 | -1.40(-2.05%) |
Aug 27, 2013 | 68.65 | 68.96 | 68.10 | 68.42 | 183,478 | -0.66(-0.96%) |
Aug 26, 2013 | 68.82 | 69.59 | 68.82 | 69.08 | 104,672 | +0.26(+0.37%) |
Aug 23, 2013 | 68.39 | 68.92 | 68.23 | 68.83 | 77,406 | +0.36(+0.53%) |
Aug 22, 2013 | 68.23 | 68.57 | 68.09 | 68.47 | 74,260 | +0.37(+0.54%) |
Aug 21, 2013 | 67.81 | 68.41 | 67.69 | 68.10 | 111,570 | +0.13(+0.20%) |
Aug 20, 2013 | 67.21 | 68.23 | 66.91 | 67.96 | 101,544 | +0.84(+1.26%) |
Aug 19, 2013 | 67.23 | 67.85 | 67.12 | 67.12 | 97,905 | -0.19(-0.28%) |
Aug 16, 2013 | 67.23 | 67.81 | 67.23 | 67.31 | 101,546 | -0.05(-0.07%) |
Aug 15, 2013 | 67.59 | 67.75 | 67.14 | 67.36 | 132,138 | -0.63(-0.92%) |
Aug 14, 2013 | 68.53 | 68.61 | 67.72 | 67.98 | 119,253 | -0.58(-0.84%) |
Aug 13, 2013 | 68.51 | 68.95 | 67.56 | 68.56 | 120,365 | +0.15(+0.22%) |
Aug 12, 2013 | 68.05 | 69.24 | 68.05 | 68.41 | 101,577 | +0.01(+0.01%) |
Aug 09, 2013 | 68.14 | 69.29 | 68.14 | 68.40 | 165,331 | +0.13(+0.19%) |
Aug 08, 2013 | 68.04 | 68.57 | 67.39 | 68.27 | 123,504 | +0.66(+0.98%) |
Aug 07, 2013 | 68.64 | 68.64 | 67.54 | 67.60 | 120,872 | -1.03(-1.50%) |
Aug 06, 2013 | 68.79 | 69.15 | 68.35 | 68.63 | 128,125 | -0.29(-0.43%) |
Aug 05, 2013 | 67.95 | 69.30 | 67.80 | 68.93 | 184,243 | +1.05(+1.55%) |
Aug 02, 2013 | 67.56 | 67.95 | 67.05 | 67.88 | 144,115 | +0.24(+0.35%) |
Aug 01, 2013 | 67.04 | 68.13 | 66.99 | 67.64 | 227,588 | +0.84(+1.26%) |
Jul 31, 2013 | 68.92 | 69.16 | 66.76 | 66.80 | 360,247 | -2.11(-3.06%) |
Jul 30, 2013 | 68.51 | 69.02 | 68.16 | 68.91 | 145,922 | +0.76(+1.11%) |
Jul 29, 2013 | 68.79 | 69.20 | 68.01 | 68.15 | 294,185 | -0.80(-1.17%) |
Jul 26, 2013 | 67.45 | 69.03 | 67.39 | 68.96 | 276,160 | +1.33(+1.97%) |
Jul 25, 2013 | 67.59 | 67.94 | 67.23 | 67.62 | 210,088 | +0.10(+0.15%) |
Jul 24, 2013 | 67.91 | 67.94 | 67.19 | 67.52 | 172,682 | -0.20(-0.29%) |
Jul 23, 2013 | 66.51 | 67.86 | 66.44 | 67.72 | 496,065 | +1.32(+2.00%) |
Jul 22, 2013 | 65.95 | 67.63 | 65.43 | 66.39 | 637,560 | +0.85(+1.30%) |
Jul 19, 2013 | 70.17 | 71.46 | 64.40 | 65.54 | 1,397,596 | -5.46(-7.69%) |
Jul 18, 2013 | 71.00 | 71.26 | 70.56 | 71.00 | 500,526 | +0.22(+0.31%) |
Jul 17, 2013 | 71.92 | 72.35 | 70.76 | 70.78 | 474,766 | -1.02(-1.42%) |
Jul 16, 2013 | 71.44 | 73.28 | 70.95 | 71.80 | 564,776 | +0.23(+0.32%) |
Jul 15, 2013 | 71.15 | 72.06 | 70.97 | 71.58 | 393,421 | +0.28(+0.40%) |
Jul 12, 2013 | 70.06 | 71.31 | 69.83 | 71.29 | 208,509 | +1.18(+1.69%) |
Jul 11, 2013 | 70.30 | 70.73 | 70.03 | 70.11 | 94,571 | +0.27(+0.39%) |
Jul 10, 2013 | 69.55 | 69.92 | 68.82 | 69.84 | 138,894 | +0.28(+0.41%) |
Jul 09, 2013 | 70.48 | 70.63 | 69.21 | 69.55 | 260,167 | -0.71(-1.01%) |
Jul 08, 2013 | 70.09 | 70.49 | 69.73 | 70.26 | 324,619 | +0.27(+0.38%) |
Jul 05, 2013 | 69.75 | 70.11 | 68.82 | 70.00 | 166,806 | +0.86(+1.25%) |
Jul 03, 2013 | 68.84 | 69.42 | 68.44 | 69.14 | 145,817 | +0.10(+0.15%) |
Jul 02, 2013 | 69.08 | 69.19 | 68.70 | 69.03 | 150,841 | -0.17(-0.25%) |