Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 61.67 | 62.14 | 61.17 | 62.05 | 352,553 | -0.11(-0.18%) |
Sep 27, 2013 | 62.27 | 62.56 | 61.93 | 62.16 | 416,282 | -0.27(-0.43%) |
Sep 26, 2013 | 62.11 | 62.68 | 61.81 | 62.43 | 666,322 | +0.52(+0.83%) |
Sep 25, 2013 | 62.31 | 62.72 | 61.82 | 61.92 | 633,590 | -0.34(-0.54%) |
Sep 24, 2013 | 62.93 | 63.03 | 62.12 | 62.25 | 853,517 | -0.65(-1.03%) |
Sep 23, 2013 | 63.03 | 63.28 | 62.26 | 62.90 | 573,423 | -0.33(-0.52%) |
Sep 20, 2013 | 63.27 | 63.60 | 62.91 | 63.23 | 1,579,417 | +0.04(+0.06%) |
Sep 19, 2013 | 63.01 | 63.24 | 62.64 | 63.19 | 679,045 | +0.20(+0.31%) |
Sep 18, 2013 | 61.53 | 63.04 | 61.39 | 62.99 | 635,619 | +1.55(+2.53%) |
Sep 17, 2013 | 60.96 | 61.47 | 60.87 | 61.44 | 538,053 | +0.50(+0.82%) |
Sep 16, 2013 | 61.36 | 61.35 | 60.76 | 60.94 | 647,940 | +0.12(+0.20%) |
Sep 13, 2013 | 60.50 | 60.88 | 60.09 | 60.81 | 686,830 | +0.47(+0.79%) |
Sep 12, 2013 | 60.15 | 60.68 | 60.11 | 60.34 | 545,143 | +0.09(+0.15%) |
Sep 11, 2013 | 60.08 | 60.37 | 59.81 | 60.25 | 600,154 | +0.23(+0.38%) |
Sep 10, 2013 | 60.19 | 60.42 | 59.73 | 60.02 | 661,531 | -0.02(-0.03%) |
Sep 09, 2013 | 59.75 | 60.29 | 59.75 | 60.04 | 446,968 | +0.38(+0.64%) |
Sep 06, 2013 | 60.14 | 60.56 | 59.58 | 59.65 | 660,292 | -0.48(-0.80%) |
Sep 05, 2013 | 60.68 | 61.04 | 60.10 | 60.14 | 801,472 | -0.41(-0.68%) |
Sep 04, 2013 | 60.91 | 61.36 | 60.49 | 60.54 | 805,545 | -0.34(-0.55%) |
Sep 03, 2013 | 60.73 | 61.31 | 60.23 | 60.88 | 1,152,841 | +0.67(+1.11%) |
Aug 30, 2013 | 58.54 | 61.39 | 58.54 | 60.21 | 1,935,742 | +2.16(+3.72%) |
Aug 29, 2013 | 57.68 | 58.30 | 57.59 | 58.05 | 356,445 | +0.37(+0.64%) |
Aug 28, 2013 | 57.27 | 57.82 | 57.07 | 57.68 | 456,646 | +0.38(+0.65%) |
Aug 27, 2013 | 57.68 | 58.19 | 57.19 | 57.31 | 492,846 | -1.01(-1.73%) |
Aug 26, 2013 | 58.30 | 58.54 | 57.98 | 58.32 | 537,869 | +0.13(+0.22%) |
Aug 23, 2013 | 58.25 | 58.54 | 57.38 | 58.19 | 923,218 | +0.56(+0.98%) |
Aug 22, 2013 | 57.21 | 57.88 | 57.18 | 57.63 | 378,961 | +0.52(+0.91%) |
Aug 21, 2013 | 56.70 | 57.45 | 56.48 | 57.10 | 458,576 | +0.20(+0.36%) |
Aug 20, 2013 | 56.57 | 57.57 | 56.48 | 56.90 | 721,415 | +0.47(+0.84%) |
Aug 19, 2013 | 56.19 | 56.55 | 56.01 | 56.43 | 622,660 | +0.27(+0.48%) |
Aug 16, 2013 | 55.33 | 56.30 | 55.11 | 56.16 | 786,649 | +0.67(+1.21%) |
Aug 15, 2013 | 56.47 | 56.48 | 55.16 | 55.49 | 716,275 | -1.36(-2.40%) |
Aug 14, 2013 | 57.10 | 57.56 | 56.59 | 56.85 | 312,932 | -0.42(-0.73%) |
Aug 13, 2013 | 57.37 | 57.68 | 56.88 | 57.27 | 310,337 | -0.12(-0.21%) |
Aug 12, 2013 | 57.49 | 57.75 | 57.19 | 57.39 | 525,185 | -0.05(-0.09%) |
Aug 09, 2013 | 57.56 | 57.84 | 57.27 | 57.44 | 232,099 | -0.33(-0.58%) |
Aug 08, 2013 | 57.69 | 57.90 | 57.43 | 57.77 | 393,908 | +0.29(+0.50%) |
Aug 07, 2013 | 58.46 | 58.78 | 56.98 | 57.49 | 818,586 | -1.29(-2.19%) |
Aug 06, 2013 | 59.61 | 60.33 | 58.52 | 58.78 | 557,470 | -1.04(-1.73%) |
Aug 05, 2013 | 60.37 | 60.38 | 59.68 | 59.81 | 522,800 | -0.08(-0.14%) |
Aug 02, 2013 | 59.58 | 60.14 | 59.18 | 59.89 | 607,690 | +0.27(+0.45%) |
Aug 01, 2013 | 59.14 | 59.98 | 58.67 | 59.62 | 1,062,201 | +1.44(+2.48%) |
Jul 31, 2013 | 58.27 | 58.71 | 58.14 | 58.18 | 493,064 | +0.02(+0.03%) |
Jul 30, 2013 | 58.44 | 58.56 | 57.92 | 58.16 | 627,326 | -0.27(-0.46%) |
Jul 29, 2013 | 59.70 | 60.02 | 58.31 | 58.43 | 839,092 | -1.53(-2.54%) |
Jul 26, 2013 | 59.65 | 60.20 | 59.52 | 59.96 | 1,561,968 | +0.00(+0.00%) |
Jul 25, 2013 | 60.69 | 61.17 | 58.22 | 59.96 | 1,421,063 | -0.59(-0.97%) |
Jul 24, 2013 | 60.91 | 61.02 | 60.08 | 60.55 | 1,044,062 | -0.04(-0.07%) |
Jul 23, 2013 | 59.93 | 60.64 | 59.93 | 60.59 | 632,016 | +0.67(+1.12%) |
Jul 22, 2013 | 59.74 | 60.26 | 59.51 | 59.92 | 339,708 | +0.41(+0.69%) |
Jul 19, 2013 | 59.30 | 59.77 | 59.16 | 59.51 | 410,091 | -0.02(-0.04%) |
Jul 18, 2013 | 59.86 | 60.15 | 59.40 | 59.53 | 587,744 | -0.22(-0.37%) |
Jul 17, 2013 | 60.34 | 60.37 | 59.69 | 59.76 | 321,829 | -0.45(-0.75%) |
Jul 16, 2013 | 60.83 | 60.90 | 60.05 | 60.20 | 297,841 | -0.69(-1.14%) |
Jul 15, 2013 | 60.94 | 61.30 | 60.72 | 60.90 | 390,635 | -0.06(-0.09%) |
Jul 12, 2013 | 60.85 | 61.14 | 60.53 | 60.95 | 409,599 | +0.12(+0.20%) |
Jul 11, 2013 | 61.10 | 61.20 | 60.69 | 60.83 | 800,637 | +0.38(+0.63%) |
Jul 10, 2013 | 60.33 | 60.61 | 60.10 | 60.45 | 790,049 | +0.10(+0.16%) |
Jul 09, 2013 | 61.17 | 60.77 | 60.21 | 60.35 | 881,376 | -0.42(-0.68%) |
Jul 08, 2013 | 60.67 | 60.90 | 60.53 | 60.77 | 428,727 | +0.40(+0.66%) |
Jul 05, 2013 | 60.36 | 60.40 | 59.79 | 60.37 | 523,736 | +0.46(+0.76%) |
Jul 03, 2013 | 59.96 | 60.25 | 59.66 | 59.91 | 584,123 | -0.19(-0.31%) |
Jul 02, 2013 | 60.95 | 61.51 | 59.77 | 60.10 | 629,706 | -0.74(-1.22%) |