Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 69.79 | 70.09 | 68.93 | 69.51 | 657,305 | -0.93(-1.32%) |
Sep 27, 2013 | 70.54 | 71.59 | 70.11 | 70.44 | 440,375 | -0.69(-0.97%) |
Sep 26, 2013 | 71.58 | 71.70 | 70.36 | 71.13 | 286,890 | -0.45(-0.63%) |
Sep 25, 2013 | 71.92 | 72.62 | 71.09 | 71.58 | 505,338 | -0.50(-0.70%) |
Sep 24, 2013 | 72.75 | 72.83 | 71.21 | 72.08 | 221,414 | +0.12(+0.16%) |
Sep 23, 2013 | 72.08 | 72.55 | 70.69 | 71.96 | 204,431 | -0.12(-0.16%) |
Sep 20, 2013 | 72.15 | 72.83 | 71.77 | 72.08 | 323,098 | -0.39(-0.54%) |
Sep 19, 2013 | 73.38 | 73.73 | 72.07 | 72.47 | 377,248 | -0.64(-0.88%) |
Sep 18, 2013 | 71.92 | 73.14 | 71.40 | 73.12 | 243,044 | +1.15(+1.60%) |
Sep 17, 2013 | 71.11 | 72.10 | 71.11 | 71.96 | 209,781 | +1.07(+1.51%) |
Sep 16, 2013 | 71.38 | 71.46 | 70.69 | 70.89 | 187,915 | +0.20(+0.28%) |
Sep 13, 2013 | 70.86 | 71.19 | 70.34 | 70.69 | 147,494 | +0.22(+0.32%) |
Sep 12, 2013 | 71.32 | 71.65 | 70.25 | 70.47 | 601,809 | -1.23(-1.71%) |
Sep 11, 2013 | 72.20 | 72.80 | 71.69 | 71.70 | 274,106 | -1.45(-1.98%) |
Sep 10, 2013 | 72.19 | 73.31 | 71.71 | 73.14 | 358,651 | +1.42(+1.98%) |
Sep 09, 2013 | 70.48 | 71.82 | 70.27 | 71.72 | 290,946 | +1.51(+2.15%) |
Sep 06, 2013 | 70.93 | 71.12 | 69.25 | 70.21 | 213,967 | -0.43(-0.61%) |
Sep 05, 2013 | 70.64 | 71.44 | 70.53 | 70.64 | 417,457 | +0.22(+0.32%) |
Sep 04, 2013 | 68.87 | 70.68 | 68.67 | 70.42 | 246,782 | +1.54(+2.23%) |
Sep 03, 2013 | 69.45 | 70.19 | 68.48 | 68.88 | 265,509 | +0.21(+0.31%) |
Aug 30, 2013 | 69.00 | 69.34 | 67.92 | 68.66 | 298,768 | -0.10(-0.14%) |
Aug 29, 2013 | 68.23 | 69.37 | 68.23 | 68.76 | 142,127 | +0.54(+0.79%) |
Aug 28, 2013 | 68.03 | 68.44 | 67.83 | 68.22 | 151,787 | +0.19(+0.28%) |
Aug 27, 2013 | 67.42 | 68.23 | 67.07 | 68.04 | 515,586 | -0.13(-0.20%) |
Aug 26, 2013 | 68.54 | 68.82 | 67.71 | 68.17 | 178,702 | -0.33(-0.48%) |
Aug 23, 2013 | 68.03 | 68.77 | 67.93 | 68.50 | 242,094 | +0.52(+0.76%) |
Aug 22, 2013 | 67.98 | 68.69 | 67.62 | 67.98 | 336,577 | +0.14(+0.21%) |
Aug 21, 2013 | 67.95 | 68.38 | 67.13 | 67.84 | 176,143 | -0.52(-0.76%) |
Aug 20, 2013 | 67.63 | 68.47 | 67.22 | 68.36 | 383,377 | +1.00(+1.48%) |
Aug 19, 2013 | 67.19 | 68.04 | 66.99 | 67.36 | 403,049 | +0.06(+0.09%) |
Aug 16, 2013 | 66.52 | 67.66 | 66.34 | 67.29 | 567,917 | +0.52(+0.78%) |
Aug 15, 2013 | 68.01 | 68.64 | 66.59 | 66.78 | 1,026,753 | -1.97(-2.87%) |
Aug 14, 2013 | 68.36 | 68.92 | 67.80 | 68.75 | 330,065 | +0.62(+0.92%) |
Aug 13, 2013 | 68.39 | 68.43 | 67.69 | 68.12 | 711,747 | -0.18(-0.26%) |
Aug 12, 2013 | 67.70 | 68.53 | 67.48 | 68.30 | 375,438 | +0.04(+0.05%) |
Aug 09, 2013 | 68.62 | 69.45 | 67.91 | 68.27 | 504,029 | -0.48(-0.70%) |
Aug 08, 2013 | 68.80 | 69.62 | 68.39 | 68.75 | 243,270 | +0.29(+0.42%) |
Aug 07, 2013 | 68.72 | 69.10 | 67.75 | 68.46 | 202,046 | -0.44(-0.63%) |
Aug 06, 2013 | 68.05 | 69.34 | 67.87 | 68.90 | 301,628 | +0.91(+1.34%) |
Aug 05, 2013 | 68.44 | 68.72 | 67.45 | 67.99 | 263,725 | -0.52(-0.76%) |
Aug 02, 2013 | 67.36 | 68.54 | 66.67 | 68.51 | 357,730 | +0.94(+1.39%) |
Aug 01, 2013 | 66.07 | 67.68 | 65.69 | 67.57 | 428,335 | +2.58(+3.97%) |
Jul 31, 2013 | 66.08 | 66.61 | 64.98 | 64.99 | 362,018 | -0.71(-1.07%) |
Jul 30, 2013 | 64.89 | 65.74 | 64.20 | 65.70 | 174,984 | +1.06(+1.64%) |
Jul 29, 2013 | 63.80 | 64.71 | 63.64 | 64.63 | 324,259 | +1.12(+1.77%) |
Jul 26, 2013 | 61.71 | 63.68 | 61.64 | 63.51 | 256,146 | +1.29(+2.08%) |
Jul 25, 2013 | 60.15 | 62.33 | 59.69 | 62.21 | 453,690 | +2.06(+3.43%) |
Jul 24, 2013 | 60.87 | 61.79 | 59.73 | 60.15 | 229,037 | -0.43(-0.71%) |
Jul 23, 2013 | 60.55 | 61.88 | 59.96 | 60.58 | 482,290 | +0.21(+0.36%) |
Jul 22, 2013 | 60.25 | 60.45 | 59.72 | 60.37 | 233,483 | +0.23(+0.39%) |
Jul 19, 2013 | 60.16 | 60.48 | 59.87 | 60.13 | 186,005 | -0.21(-0.34%) |
Jul 18, 2013 | 60.80 | 60.80 | 60.20 | 60.34 | 219,406 | -0.21(-0.35%) |
Jul 17, 2013 | 60.98 | 61.10 | 60.15 | 60.55 | 180,568 | -0.29(-0.47%) |
Jul 16, 2013 | 61.03 | 61.39 | 60.47 | 60.84 | 453,755 | -0.38(-0.61%) |
Jul 15, 2013 | 60.07 | 61.21 | 59.89 | 61.21 | 144,340 | +1.31(+2.19%) |
Jul 12, 2013 | 60.94 | 60.94 | 59.65 | 59.90 | 166,172 | -1.07(-1.76%) |
Jul 11, 2013 | 60.58 | 61.26 | 60.48 | 60.97 | 175,989 | +0.79(+1.32%) |
Jul 10, 2013 | 60.05 | 60.61 | 59.86 | 60.18 | 111,705 | +0.02(+0.03%) |
Jul 09, 2013 | 60.34 | 60.54 | 59.75 | 60.16 | 246,495 | +0.38(+0.64%) |
Jul 08, 2013 | 59.36 | 59.90 | 59.16 | 59.78 | 221,985 | +0.74(+1.26%) |
Jul 05, 2013 | 59.10 | 59.17 | 57.46 | 59.04 | 157,505 | +0.73(+1.26%) |
Jul 03, 2013 | 57.59 | 58.55 | 57.59 | 58.30 | 79,161 | +0.27(+0.46%) |
Jul 02, 2013 | 57.72 | 58.87 | 57.69 | 58.04 | 184,401 | +0.10(+0.17%) |