Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 57.87 | 58.19 | 57.52 | 58.03 | 239,645 | -0.12(-0.21%) |
Sep 27, 2013 | 58.26 | 59.11 | 57.54 | 58.15 | 0 | -0.42(-0.71%) |
Sep 26, 2013 | 59.41 | 59.72 | 58.20 | 58.57 | 175,687 | -0.88(-1.48%) |
Sep 25, 2013 | 59.75 | 60.33 | 59.43 | 59.45 | 172,068 | -0.16(-0.27%) |
Sep 24, 2013 | 59.59 | 60.08 | 59.17 | 59.61 | 156,195 | +0.02(+0.03%) |
Sep 23, 2013 | 60.53 | 60.98 | 59.01 | 59.59 | 190,073 | -0.71(-1.18%) |
Sep 20, 2013 | 58.75 | 60.63 | 58.71 | 60.30 | 0 | +1.61(+2.75%) |
Sep 19, 2013 | 58.83 | 58.88 | 57.64 | 58.68 | 123,579 | +0.10(+0.17%) |
Sep 18, 2013 | 58.31 | 58.79 | 57.91 | 58.59 | 0 | +0.29(+0.50%) |
Sep 17, 2013 | 57.89 | 58.47 | 57.73 | 58.29 | 0 | +0.38(+0.66%) |
Sep 16, 2013 | 58.38 | 58.44 | 57.54 | 57.91 | 0 | +0.37(+0.65%) |
Sep 13, 2013 | 57.50 | 57.95 | 57.28 | 57.54 | 0 | +0.26(+0.45%) |
Sep 12, 2013 | 57.42 | 57.77 | 57.00 | 57.28 | 0 | -0.05(-0.09%) |
Sep 11, 2013 | 56.51 | 57.58 | 55.97 | 57.34 | 0 | +0.57(+1.00%) |
Sep 10, 2013 | 58.37 | 58.73 | 56.66 | 56.77 | 323,283 | -1.53(-2.62%) |
Sep 09, 2013 | 58.37 | 58.72 | 58.19 | 58.29 | 0 | +0.10(+0.17%) |
Sep 06, 2013 | 58.77 | 58.77 | 57.66 | 58.20 | 0 | -0.25(-0.42%) |
Sep 05, 2013 | 58.46 | 59.03 | 58.21 | 58.44 | 152,575 | -0.14(-0.24%) |
Sep 04, 2013 | 57.50 | 58.66 | 57.37 | 58.59 | 573,869 | +1.17(+2.04%) |
Sep 03, 2013 | 58.70 | 59.13 | 56.84 | 57.42 | 0 | -0.65(-1.11%) |
Aug 30, 2013 | 58.63 | 58.95 | 57.42 | 58.06 | 0 | -0.77(-1.31%) |
Aug 29, 2013 | 57.40 | 58.89 | 57.40 | 58.83 | 317,246 | +1.17(+2.03%) |
Aug 28, 2013 | 58.00 | 58.07 | 56.66 | 57.66 | 0 | +0.03(+0.05%) |
Aug 27, 2013 | 60.08 | 61.35 | 56.92 | 57.64 | 1,161,245 | -4.25(-6.86%) |
Aug 26, 2013 | 63.45 | 63.59 | 61.25 | 61.88 | 0 | -1.52(-2.39%) |
Aug 23, 2013 | 63.08 | 64.10 | 62.70 | 63.40 | 0 | +0.27(+0.44%) |
Aug 22, 2013 | 63.09 | 63.46 | 62.25 | 63.13 | 87,457 | +0.03(+0.04%) |
Aug 21, 2013 | 64.75 | 64.98 | 62.83 | 63.10 | 175,748 | -1.74(-2.68%) |
Aug 20, 2013 | 64.31 | 65.49 | 64.22 | 64.84 | 167,512 | +0.64(+0.99%) |
Aug 19, 2013 | 64.10 | 65.27 | 63.98 | 64.20 | 133,028 | -0.09(-0.14%) |
Aug 16, 2013 | 64.89 | 65.07 | 64.00 | 64.29 | 0 | -0.78(-1.20%) |
Aug 15, 2013 | 65.04 | 65.48 | 63.94 | 65.07 | 309,466 | -0.50(-0.76%) |
Aug 14, 2013 | 66.35 | 66.77 | 65.48 | 65.56 | 163,049 | -0.81(-1.22%) |
Aug 13, 2013 | 66.59 | 66.97 | 65.81 | 66.37 | 130,663 | -0.20(-0.29%) |
Aug 12, 2013 | 65.88 | 66.66 | 65.72 | 66.57 | 248,773 | +0.73(+1.10%) |
Aug 09, 2013 | 65.87 | 66.26 | 65.33 | 65.84 | 94,529 | -0.11(-0.16%) |
Aug 08, 2013 | 65.68 | 66.18 | 65.56 | 65.95 | 210,515 | +0.42(+0.64%) |
Aug 07, 2013 | 65.54 | 65.67 | 65.01 | 65.53 | 153,741 | -0.24(-0.36%) |
Aug 06, 2013 | 65.95 | 66.15 | 64.91 | 65.77 | 235,195 | -0.12(-0.19%) |
Aug 05, 2013 | 64.25 | 65.94 | 63.81 | 65.89 | 399,930 | +1.99(+3.11%) |
Aug 02, 2013 | 63.43 | 64.02 | 62.20 | 63.91 | 274,588 | +0.28(+0.45%) |
Aug 01, 2013 | 63.64 | 63.85 | 61.73 | 63.62 | 263,757 | +1.13(+1.81%) |
Jul 31, 2013 | 62.40 | 63.11 | 61.64 | 62.49 | 0 | +0.42(+0.67%) |
Jul 30, 2013 | 62.04 | 62.41 | 61.83 | 62.07 | 0 | +0.39(+0.63%) |
Jul 29, 2013 | 62.53 | 62.62 | 61.41 | 61.69 | 0 | -0.94(-1.50%) |
Jul 26, 2013 | 61.90 | 62.93 | 61.82 | 62.62 | 0 | +0.43(+0.70%) |
Jul 25, 2013 | 61.91 | 62.34 | 61.59 | 62.19 | 0 | +0.25(+0.40%) |
Jul 24, 2013 | 61.27 | 62.05 | 60.81 | 61.94 | 0 | +0.94(+1.54%) |
Jul 23, 2013 | 61.31 | 61.47 | 60.77 | 61.00 | 0 | -0.13(-0.22%) |
Jul 22, 2013 | 61.34 | 61.50 | 60.68 | 61.14 | 0 | -0.19(-0.30%) |
Jul 19, 2013 | 62.12 | 62.12 | 60.77 | 61.32 | 0 | -0.74(-1.20%) |
Jul 18, 2013 | 62.00 | 62.61 | 61.84 | 62.07 | 0 | +0.31(+0.50%) |
Jul 17, 2013 | 62.18 | 62.31 | 61.59 | 61.76 | 149,411 | -0.17(-0.27%) |
Jul 16, 2013 | 63.16 | 63.68 | 61.59 | 61.92 | 0 | -1.38(-2.18%) |
Jul 15, 2013 | 63.65 | 64.08 | 62.92 | 63.30 | 0 | -0.43(-0.68%) |
Jul 12, 2013 | 63.63 | 64.15 | 63.08 | 63.74 | 0 | -0.42(-0.65%) |
Jul 11, 2013 | 65.17 | 65.17 | 63.54 | 64.15 | 0 | -0.24(-0.37%) |
Jul 10, 2013 | 62.59 | 64.59 | 62.59 | 64.39 | 0 | +1.96(+3.15%) |
Jul 09, 2013 | 61.18 | 62.65 | 60.98 | 62.43 | 0 | +1.45(+2.38%) |
Jul 08, 2013 | 60.19 | 61.11 | 60.13 | 60.98 | 207,682 | +0.85(+1.41%) |
Jul 05, 2013 | 59.74 | 60.16 | 59.07 | 60.13 | 0 | +0.96(+1.63%) |
Jul 03, 2013 | 58.92 | 59.55 | 58.70 | 59.16 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 60.26 | 60.49 | 58.65 | 59.16 | 0 | -1.18(-1.95%) |