Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 60.92 | 61.53 | 60.57 | 61.48 | 337,153 | +0.20(+0.33%) |
Sep 27, 2013 | 60.98 | 61.44 | 60.75 | 61.28 | 234,103 | -0.15(-0.24%) |
Sep 26, 2013 | 60.97 | 61.65 | 60.90 | 61.43 | 299,720 | +0.44(+0.72%) |
Sep 25, 2013 | 60.49 | 61.22 | 60.10 | 60.99 | 409,288 | +0.64(+1.06%) |
Sep 24, 2013 | 60.37 | 60.72 | 60.24 | 60.35 | 357,763 | -0.04(-0.07%) |
Sep 23, 2013 | 60.97 | 61.02 | 60.10 | 60.40 | 358,061 | -0.53(-0.88%) |
Sep 20, 2013 | 61.34 | 61.34 | 60.64 | 60.93 | 566,435 | -0.04(-0.06%) |
Sep 19, 2013 | 60.98 | 61.16 | 60.82 | 60.97 | 217,896 | +0.17(+0.29%) |
Sep 18, 2013 | 61.05 | 61.05 | 60.37 | 60.79 | 493,741 | -0.18(-0.30%) |
Sep 17, 2013 | 60.70 | 61.41 | 60.35 | 60.97 | 526,820 | +0.47(+0.78%) |
Sep 16, 2013 | 61.07 | 61.16 | 60.44 | 60.50 | 197,215 | +0.14(+0.23%) |
Sep 13, 2013 | 60.55 | 60.89 | 59.91 | 60.36 | 261,622 | -0.18(-0.30%) |
Sep 12, 2013 | 60.81 | 61.15 | 60.31 | 60.55 | 199,670 | -0.28(-0.46%) |
Sep 11, 2013 | 60.90 | 61.12 | 60.55 | 60.83 | 151,313 | -0.22(-0.36%) |
Sep 10, 2013 | 60.83 | 61.19 | 60.46 | 61.04 | 239,913 | +0.66(+1.10%) |
Sep 09, 2013 | 59.45 | 60.59 | 59.29 | 60.38 | 186,328 | +0.87(+1.47%) |
Sep 06, 2013 | 59.09 | 60.16 | 58.48 | 59.50 | 513,309 | +1.05(+1.80%) |
Sep 05, 2013 | 58.62 | 59.03 | 58.26 | 58.46 | 625,797 | -0.22(-0.37%) |
Sep 04, 2013 | 58.37 | 58.78 | 58.23 | 58.67 | 206,990 | +0.36(+0.61%) |
Sep 03, 2013 | 58.90 | 59.42 | 57.60 | 58.32 | 646,462 | +0.06(+0.11%) |
Aug 30, 2013 | 58.95 | 58.95 | 58.11 | 58.25 | 247,749 | -0.61(-1.04%) |
Aug 29, 2013 | 58.72 | 59.38 | 58.44 | 58.87 | 130,002 | +0.13(+0.22%) |
Aug 28, 2013 | 58.65 | 59.04 | 58.60 | 58.73 | 190,546 | +0.22(+0.37%) |
Aug 27, 2013 | 59.13 | 59.53 | 58.46 | 58.52 | 370,080 | -1.31(-2.19%) |
Aug 26, 2013 | 59.65 | 60.19 | 59.53 | 59.83 | 237,385 | +0.08(+0.13%) |
Aug 23, 2013 | 59.72 | 60.11 | 59.21 | 59.75 | 111,694 | +0.11(+0.18%) |
Aug 22, 2013 | 58.76 | 60.11 | 58.76 | 59.64 | 116,758 | +1.01(+1.72%) |
Aug 21, 2013 | 58.95 | 59.22 | 58.40 | 58.64 | 241,009 | -0.40(-0.68%) |
Aug 20, 2013 | 58.66 | 59.22 | 58.45 | 59.04 | 221,060 | +0.45(+0.76%) |
Aug 19, 2013 | 58.59 | 58.91 | 58.36 | 58.59 | 329,051 | +0.02(+0.03%) |
Aug 16, 2013 | 58.82 | 59.10 | 58.46 | 58.58 | 259,204 | -0.10(-0.18%) |
Aug 15, 2013 | 59.15 | 59.23 | 58.35 | 58.68 | 290,469 | -0.85(-1.43%) |
Aug 14, 2013 | 59.97 | 60.22 | 59.41 | 59.53 | 185,120 | -0.36(-0.60%) |
Aug 13, 2013 | 59.57 | 60.34 | 59.28 | 59.89 | 226,568 | +0.16(+0.26%) |
Aug 12, 2013 | 59.24 | 59.80 | 59.14 | 59.73 | 240,250 | +0.18(+0.31%) |
Aug 09, 2013 | 59.52 | 59.85 | 59.09 | 59.55 | 247,154 | -0.02(-0.03%) |
Aug 08, 2013 | 59.37 | 60.02 | 59.19 | 59.57 | 384,076 | +0.51(+0.87%) |
Aug 07, 2013 | 59.30 | 59.74 | 59.00 | 59.05 | 328,854 | -0.48(-0.81%) |
Aug 06, 2013 | 59.82 | 60.05 | 59.33 | 59.53 | 335,762 | -0.54(-0.90%) |
Aug 05, 2013 | 60.39 | 60.56 | 59.96 | 60.07 | 318,653 | -0.43(-0.71%) |
Aug 02, 2013 | 60.08 | 60.58 | 59.78 | 60.50 | 309,974 | +0.12(+0.20%) |
Aug 01, 2013 | 59.98 | 61.01 | 59.56 | 60.38 | 677,211 | +1.32(+2.23%) |
Jul 31, 2013 | 58.52 | 59.32 | 58.45 | 59.06 | 608,203 | +0.59(+1.01%) |
Jul 30, 2013 | 58.84 | 59.12 | 58.30 | 58.47 | 278,295 | +0.05(+0.09%) |
Jul 29, 2013 | 58.60 | 58.85 | 57.91 | 58.42 | 568,568 | -0.46(-0.78%) |
Jul 26, 2013 | 59.16 | 59.27 | 58.67 | 58.88 | 341,667 | -0.51(-0.87%) |
Jul 25, 2013 | 58.82 | 59.57 | 58.50 | 59.39 | 773,550 | +0.17(+0.29%) |
Jul 24, 2013 | 60.66 | 60.80 | 58.87 | 59.22 | 669,002 | -0.16(-0.26%) |
Jul 23, 2013 | 55.96 | 59.68 | 55.07 | 59.37 | 1,307,883 | +1.67(+2.90%) |
Jul 22, 2013 | 57.79 | 58.13 | 57.42 | 57.70 | 453,120 | -0.11(-0.20%) |
Jul 19, 2013 | 56.99 | 58.24 | 56.71 | 57.81 | 1,121,608 | +0.57(+0.99%) |
Jul 18, 2013 | 56.67 | 57.56 | 56.53 | 57.25 | 296,941 | +0.58(+1.02%) |
Jul 17, 2013 | 56.65 | 56.86 | 56.31 | 56.67 | 379,320 | +0.26(+0.46%) |
Jul 16, 2013 | 56.92 | 57.11 | 56.36 | 56.41 | 419,272 | -0.54(-0.95%) |
Jul 15, 2013 | 56.57 | 57.05 | 56.33 | 56.95 | 424,060 | +0.38(+0.68%) |
Jul 12, 2013 | 56.43 | 56.77 | 55.87 | 56.57 | 361,447 | +0.02(+0.03%) |
Jul 11, 2013 | 57.00 | 57.11 | 56.47 | 56.55 | 348,628 | +0.19(+0.34%) |
Jul 10, 2013 | 56.30 | 56.60 | 55.94 | 56.36 | 256,094 | +0.06(+0.11%) |
Jul 09, 2013 | 55.50 | 56.65 | 55.41 | 56.30 | 624,230 | +1.22(+2.22%) |
Jul 08, 2013 | 55.21 | 55.49 | 54.99 | 55.08 | 260,471 | +0.10(+0.17%) |
Jul 05, 2013 | 54.31 | 55.05 | 54.29 | 54.98 | 345,249 | +0.92(+1.69%) |
Jul 03, 2013 | 54.27 | 54.52 | 54.06 | 54.06 | 297,532 | -0.29(-0.53%) |
Jul 02, 2013 | 55.27 | 55.74 | 54.20 | 54.35 | 298,766 | -1.02(-1.84%) |