Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 68.25 | 68.78 | 68.23 | 68.35 | 163,743 | -0.40(-0.58%) |
Sep 26, 2013 | 68.83 | 69.10 | 68.38 | 68.75 | 179,110 | +0.16(+0.23%) |
Sep 25, 2013 | 68.93 | 69.28 | 68.55 | 68.59 | 136,244 | -0.48(-0.69%) |
Sep 24, 2013 | 68.59 | 69.46 | 68.12 | 69.07 | 160,651 | +0.41(+0.60%) |
Sep 23, 2013 | 68.21 | 69.25 | 67.64 | 68.66 | 113,858 | +0.30(+0.44%) |
Sep 20, 2013 | 68.89 | 69.03 | 68.07 | 68.36 | 468,601 | -0.33(-0.48%) |
Sep 19, 2013 | 70.43 | 70.43 | 68.52 | 68.69 | 343,707 | -1.92(-2.72%) |
Sep 18, 2013 | 70.23 | 71.02 | 69.98 | 70.61 | 172,960 | +0.25(+0.36%) |
Sep 17, 2013 | 70.02 | 70.53 | 69.62 | 70.36 | 96,753 | +0.54(+0.77%) |
Sep 16, 2013 | 69.64 | 69.99 | 69.26 | 69.82 | 123,853 | +0.56(+0.81%) |
Sep 13, 2013 | 68.72 | 69.42 | 68.67 | 69.26 | 218,828 | +1.15(+1.69%) |
Sep 12, 2013 | 68.37 | 68.38 | 67.84 | 68.11 | 171,382 | -0.19(-0.28%) |
Sep 11, 2013 | 67.50 | 68.49 | 67.15 | 68.30 | 411,678 | +0.90(+1.34%) |
Sep 10, 2013 | 67.80 | 68.62 | 67.26 | 67.40 | 231,296 | -0.33(-0.49%) |
Sep 09, 2013 | 66.32 | 68.37 | 65.81 | 67.73 | 408,571 | +3.06(+4.73%) |
Sep 06, 2013 | 65.02 | 65.34 | 63.37 | 64.67 | 180,465 | +0.00(+0.00%) |
Sep 05, 2013 | 64.51 | 64.93 | 64.35 | 64.67 | 211,632 | +0.40(+0.62%) |
Sep 04, 2013 | 64.11 | 64.51 | 63.83 | 64.27 | 115,589 | +0.23(+0.36%) |
Sep 03, 2013 | 65.62 | 66.01 | 63.77 | 64.04 | 130,534 | -0.99(-1.52%) |
Aug 30, 2013 | 66.43 | 66.43 | 64.83 | 65.03 | 143,959 | -1.12(-1.69%) |
Aug 29, 2013 | 65.79 | 66.59 | 65.68 | 66.15 | 157,377 | +0.18(+0.27%) |
Aug 28, 2013 | 66.64 | 67.02 | 65.69 | 65.97 | 144,924 | -0.70(-1.05%) |
Aug 27, 2013 | 66.90 | 67.58 | 66.53 | 66.67 | 130,103 | -0.87(-1.29%) |
Aug 26, 2013 | 67.16 | 67.98 | 66.88 | 67.54 | 115,708 | +0.41(+0.61%) |
Aug 23, 2013 | 67.98 | 68.51 | 67.09 | 67.13 | 291,982 | -0.92(-1.35%) |
Aug 22, 2013 | 68.17 | 68.66 | 66.99 | 68.05 | 116,839 | -0.15(-0.22%) |
Aug 21, 2013 | 67.80 | 69.19 | 67.61 | 68.20 | 108,318 | +0.08(+0.12%) |
Aug 20, 2013 | 67.90 | 68.78 | 67.73 | 68.12 | 137,242 | +0.16(+0.24%) |
Aug 19, 2013 | 67.95 | 68.65 | 67.82 | 67.96 | 302,320 | -0.09(-0.13%) |
Aug 16, 2013 | 67.74 | 68.50 | 67.67 | 68.05 | 100,348 | -0.10(-0.15%) |
Aug 15, 2013 | 69.56 | 69.74 | 67.62 | 68.15 | 208,228 | -2.56(-3.62%) |
Aug 14, 2013 | 71.98 | 72.35 | 70.63 | 70.71 | 144,843 | -1.48(-2.05%) |
Aug 13, 2013 | 72.45 | 72.90 | 71.90 | 72.19 | 178,438 | -0.36(-0.50%) |
Aug 12, 2013 | 74.01 | 74.19 | 72.30 | 72.55 | 149,770 | -1.45(-1.96%) |
Aug 09, 2013 | 73.58 | 74.13 | 72.66 | 74.00 | 172,715 | +1.07(+1.47%) |
Aug 08, 2013 | 71.42 | 74.64 | 71.17 | 72.93 | 166,232 | +1.79(+2.52%) |
Aug 07, 2013 | 71.83 | 72.24 | 71.04 | 71.14 | 81,427 | -0.95(-1.32%) |
Aug 06, 2013 | 72.90 | 73.17 | 71.98 | 72.09 | 123,449 | -1.28(-1.74%) |
Aug 05, 2013 | 72.42 | 73.47 | 72.24 | 73.37 | 130,574 | +0.94(+1.30%) |
Aug 02, 2013 | 71.62 | 72.66 | 71.40 | 72.43 | 92,190 | +0.80(+1.12%) |
Aug 01, 2013 | 71.12 | 71.96 | 71.04 | 71.63 | 84,442 | +0.64(+0.90%) |
Jul 31, 2013 | 70.22 | 71.59 | 70.02 | 70.99 | 120,028 | +0.71(+1.01%) |
Jul 30, 2013 | 71.40 | 72.32 | 69.81 | 70.28 | 165,674 | -0.76(-1.07%) |
Jul 29, 2013 | 70.60 | 71.80 | 70.57 | 71.04 | 104,271 | +0.33(+0.47%) |
Jul 26, 2013 | 69.55 | 70.88 | 69.30 | 70.71 | 73,584 | +0.71(+1.01%) |
Jul 25, 2013 | 68.80 | 70.59 | 68.57 | 70.00 | 155,044 | +0.95(+1.38%) |
Jul 24, 2013 | 69.23 | 69.23 | 68.41 | 69.05 | 91,760 | +0.01(+0.01%) |
Jul 23, 2013 | 69.51 | 69.55 | 68.80 | 69.04 | 105,675 | -0.34(-0.49%) |
Jul 22, 2013 | 69.42 | 69.88 | 69.05 | 69.38 | 83,169 | -0.13(-0.19%) |
Jul 19, 2013 | 69.29 | 69.72 | 69.28 | 69.51 | 110,483 | +0.15(+0.22%) |
Jul 18, 2013 | 69.56 | 70.13 | 69.07 | 69.36 | 87,484 | -0.03(-0.04%) |
Jul 17, 2013 | 69.81 | 69.89 | 69.11 | 69.39 | 63,363 | -0.21(-0.30%) |
Jul 16, 2013 | 69.42 | 70.07 | 68.96 | 69.60 | 114,723 | +0.01(+0.01%) |
Jul 15, 2013 | 69.02 | 69.70 | 68.66 | 69.59 | 99,851 | +0.76(+1.10%) |
Jul 12, 2013 | 68.77 | 69.25 | 68.55 | 68.83 | 129,058 | +0.05(+0.07%) |
Jul 11, 2013 | 69.32 | 69.47 | 68.61 | 68.78 | 162,889 | -0.16(-0.23%) |
Jul 10, 2013 | 68.86 | 69.37 | 68.22 | 68.94 | 81,690 | +0.05(+0.07%) |
Jul 09, 2013 | 68.58 | 69.33 | 68.25 | 68.89 | 187,820 | +0.55(+0.80%) |
Jul 08, 2013 | 69.03 | 69.65 | 68.24 | 68.34 | 158,885 | -0.73(-1.06%) |
Jul 05, 2013 | 69.38 | 69.97 | 68.68 | 69.07 | 92,900 | +0.41(+0.60%) |
Jul 03, 2013 | 67.90 | 68.82 | 67.35 | 68.66 | 57,075 | +0.72(+1.06%) |
Jul 02, 2013 | 66.68 | 68.10 | 66.68 | 67.94 | 132,168 | +1.40(+2.10%) |