Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.77 | 66.23 | 64.77 | 65.96 | 757,176 | +0.53(+0.82%) |
Sep 27, 2013 | 64.96 | 65.61 | 64.45 | 65.42 | 0 | +0.40(+0.61%) |
Sep 26, 2013 | 66.17 | 66.17 | 64.74 | 65.02 | 874,656 | +0.08(+0.13%) |
Sep 25, 2013 | 66.18 | 66.20 | 64.81 | 64.94 | 1,123,473 | -1.34(-2.02%) |
Sep 24, 2013 | 67.11 | 67.42 | 66.15 | 66.28 | 0 | -0.83(-1.24%) |
Sep 23, 2013 | 67.74 | 67.75 | 67.01 | 67.11 | 1,189,821 | -0.64(-0.95%) |
Sep 20, 2013 | 66.92 | 68.08 | 66.92 | 67.76 | 0 | +0.54(+0.80%) |
Sep 19, 2013 | 67.34 | 67.34 | 66.85 | 67.22 | 1,108,446 | +0.16(+0.24%) |
Sep 18, 2013 | 67.07 | 67.26 | 66.53 | 67.06 | 0 | +0.15(+0.23%) |
Sep 17, 2013 | 67.01 | 67.14 | 66.40 | 66.91 | 0 | -0.43(-0.63%) |
Sep 16, 2013 | 68.13 | 68.73 | 66.96 | 67.33 | 0 | +0.37(+0.55%) |
Sep 13, 2013 | 67.41 | 67.59 | 66.66 | 66.96 | 0 | -0.25(-0.38%) |
Sep 12, 2013 | 67.21 | 67.47 | 67.09 | 67.21 | 0 | -0.16(-0.24%) |
Sep 11, 2013 | 67.38 | 67.91 | 67.30 | 67.38 | 0 | -0.44(-0.65%) |
Sep 10, 2013 | 66.96 | 67.83 | 66.94 | 67.82 | 541,180 | +1.20(+1.81%) |
Sep 09, 2013 | 66.45 | 67.14 | 66.18 | 66.62 | 448,743 | +0.43(+0.66%) |
Sep 06, 2013 | 65.90 | 66.91 | 65.49 | 66.18 | 0 | +0.33(+0.51%) |
Sep 05, 2013 | 65.66 | 66.03 | 65.42 | 65.85 | 508,755 | +0.33(+0.50%) |
Sep 04, 2013 | 64.82 | 65.60 | 64.71 | 65.52 | 639,380 | +0.67(+1.03%) |
Sep 03, 2013 | 65.87 | 66.58 | 64.45 | 64.85 | 1,093,897 | -0.26(-0.40%) |
Aug 30, 2013 | 66.33 | 66.65 | 65.00 | 65.11 | 0 | -1.03(-1.56%) |
Aug 29, 2013 | 66.01 | 67.00 | 65.62 | 66.15 | 0 | +0.23(+0.34%) |
Aug 28, 2013 | 66.02 | 66.37 | 65.22 | 65.92 | 650,300 | -0.40(-0.60%) |
Aug 27, 2013 | 66.65 | 66.93 | 65.98 | 66.32 | 415,564 | -1.24(-1.83%) |
Aug 26, 2013 | 67.54 | 67.98 | 67.18 | 67.56 | 434,011 | +0.13(+0.19%) |
Aug 23, 2013 | 67.23 | 67.78 | 66.73 | 67.43 | 0 | +0.21(+0.31%) |
Aug 22, 2013 | 66.41 | 67.83 | 66.07 | 67.22 | 0 | +1.06(+1.60%) |
Aug 21, 2013 | 66.33 | 66.75 | 65.79 | 66.16 | 0 | -0.51(-0.76%) |
Aug 20, 2013 | 65.85 | 66.87 | 65.62 | 66.67 | 479,451 | +0.79(+1.19%) |
Aug 19, 2013 | 66.05 | 66.59 | 65.85 | 65.88 | 323,106 | -0.25(-0.38%) |
Aug 16, 2013 | 66.00 | 66.63 | 65.88 | 66.14 | 0 | +0.04(+0.05%) |
Aug 15, 2013 | 66.92 | 67.34 | 65.88 | 66.10 | 808,821 | -1.24(-1.84%) |
Aug 14, 2013 | 68.50 | 68.50 | 67.22 | 67.34 | 318,536 | -0.91(-1.34%) |
Aug 13, 2013 | 68.85 | 69.10 | 68.03 | 68.25 | 296,074 | -0.65(-0.95%) |
Aug 12, 2013 | 67.97 | 69.04 | 67.86 | 68.90 | 213,511 | +0.43(+0.63%) |
Aug 09, 2013 | 68.55 | 68.94 | 68.14 | 68.47 | 227,057 | -0.19(-0.28%) |
Aug 08, 2013 | 68.17 | 68.86 | 67.85 | 68.66 | 229,358 | +0.68(+1.00%) |
Aug 07, 2013 | 68.36 | 68.76 | 67.57 | 67.98 | 267,970 | -0.71(-1.03%) |
Aug 06, 2013 | 69.63 | 69.92 | 68.59 | 68.69 | 279,770 | -1.30(-1.86%) |
Aug 05, 2013 | 69.80 | 70.19 | 69.50 | 69.99 | 275,772 | -0.05(-0.06%) |
Aug 02, 2013 | 70.31 | 70.69 | 69.69 | 70.03 | 392,657 | -0.31(-0.44%) |
Aug 01, 2013 | 68.62 | 70.89 | 68.58 | 70.34 | 1,223,988 | +2.58(+3.80%) |
Jul 31, 2013 | 67.65 | 68.28 | 67.48 | 67.76 | 0 | +0.43(+0.64%) |
Jul 30, 2013 | 67.81 | 67.94 | 67.02 | 67.33 | 0 | -0.08(-0.12%) |
Jul 29, 2013 | 67.19 | 67.76 | 67.19 | 67.41 | 0 | -0.29(-0.43%) |
Jul 26, 2013 | 66.77 | 67.77 | 66.71 | 67.70 | 0 | +0.46(+0.68%) |
Jul 25, 2013 | 66.82 | 67.49 | 66.56 | 67.24 | 0 | +0.42(+0.62%) |
Jul 24, 2013 | 67.28 | 67.77 | 66.69 | 66.83 | 0 | -0.51(-0.75%) |
Jul 23, 2013 | 67.91 | 67.91 | 67.25 | 67.33 | 0 | -0.25(-0.37%) |
Jul 22, 2013 | 67.78 | 68.30 | 67.55 | 67.58 | 0 | -0.52(-0.77%) |
Jul 19, 2013 | 68.09 | 68.57 | 67.83 | 68.11 | 0 | -0.14(-0.20%) |
Jul 18, 2013 | 67.48 | 68.59 | 67.48 | 68.24 | 0 | +0.74(+1.10%) |
Jul 17, 2013 | 68.01 | 68.49 | 67.23 | 67.50 | 564,558 | -0.62(-0.91%) |
Jul 16, 2013 | 69.07 | 70.00 | 67.85 | 68.12 | 0 | -0.67(-0.97%) |
Jul 15, 2013 | 66.36 | 69.14 | 65.90 | 68.79 | 0 | +0.44(+0.65%) |
Jul 12, 2013 | 68.96 | 69.05 | 68.12 | 68.35 | 0 | -1.06(-1.52%) |
Jul 11, 2013 | 69.76 | 70.18 | 69.33 | 69.41 | 0 | +0.31(+0.44%) |
Jul 10, 2013 | 68.63 | 69.26 | 68.19 | 69.10 | 0 | +0.24(+0.35%) |
Jul 09, 2013 | 68.09 | 69.39 | 67.82 | 68.86 | 0 | +1.04(+1.53%) |
Jul 08, 2013 | 67.90 | 68.38 | 67.57 | 67.82 | 0 | +0.33(+0.49%) |
Jul 05, 2013 | 66.38 | 67.69 | 66.32 | 67.48 | 0 | +1.33(+2.01%) |
Jul 03, 2013 | 65.46 | 66.63 | 65.44 | 66.16 | 0 | +0.06(+0.10%) |
Jul 02, 2013 | 66.09 | 66.74 | 65.90 | 66.09 | 0 | -0.23(-0.35%) |