Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 67.20 | 67.93 | 66.53 | 67.69 | 1,518,849 | -0.18(-0.27%) |
Sep 27, 2013 | 68.77 | 69.29 | 67.79 | 67.88 | 0 | -1.21(-1.75%) |
Sep 26, 2013 | 68.82 | 69.63 | 68.82 | 69.08 | 1,577,417 | +0.30(+0.43%) |
Sep 25, 2013 | 69.55 | 69.93 | 68.72 | 68.79 | 1,494,629 | -0.52(-0.75%) |
Sep 24, 2013 | 70.50 | 70.59 | 68.75 | 69.30 | 2,915,555 | -2.00(-2.81%) |
Sep 23, 2013 | 72.68 | 72.85 | 71.27 | 71.31 | 1,252,285 | -1.63(-2.23%) |
Sep 20, 2013 | 73.56 | 73.97 | 72.80 | 72.94 | 0 | -0.24(-0.33%) |
Sep 19, 2013 | 72.38 | 73.56 | 72.18 | 73.18 | 1,885,519 | +1.32(+1.84%) |
Sep 18, 2013 | 71.01 | 72.02 | 70.78 | 71.85 | 904,639 | +0.91(+1.28%) |
Sep 17, 2013 | 70.76 | 71.20 | 70.35 | 70.94 | 0 | +0.35(+0.49%) |
Sep 16, 2013 | 71.42 | 71.36 | 70.41 | 70.60 | 0 | -0.14(-0.20%) |
Sep 13, 2013 | 70.81 | 70.81 | 69.81 | 70.74 | 0 | +0.07(+0.09%) |
Sep 12, 2013 | 69.90 | 71.24 | 69.70 | 70.67 | 1,745,012 | +1.17(+1.68%) |
Sep 11, 2013 | 68.79 | 69.90 | 68.79 | 69.51 | 1,161,626 | +0.61(+0.89%) |
Sep 10, 2013 | 69.45 | 69.62 | 68.49 | 68.89 | 1,310,053 | -0.10(-0.14%) |
Sep 09, 2013 | 68.72 | 69.16 | 68.27 | 68.99 | 0 | +0.56(+0.81%) |
Sep 06, 2013 | 68.16 | 68.87 | 67.12 | 68.43 | 0 | +0.30(+0.44%) |
Sep 05, 2013 | 68.20 | 68.74 | 67.93 | 68.13 | 752,902 | -0.22(-0.32%) |
Sep 04, 2013 | 68.19 | 68.56 | 67.59 | 68.35 | 889,619 | +0.10(+0.14%) |
Sep 03, 2013 | 68.60 | 69.41 | 67.60 | 68.26 | 897,476 | +0.41(+0.61%) |
Aug 30, 2013 | 68.53 | 69.05 | 67.64 | 67.85 | 0 | -0.39(-0.58%) |
Aug 29, 2013 | 67.39 | 68.84 | 66.96 | 68.24 | 795,706 | +0.88(+1.31%) |
Aug 28, 2013 | 67.57 | 68.12 | 67.30 | 67.36 | 745,477 | -0.08(-0.11%) |
Aug 27, 2013 | 68.47 | 68.60 | 67.27 | 67.43 | 1,185,067 | -1.59(-2.31%) |
Aug 26, 2013 | 70.43 | 70.43 | 68.96 | 69.03 | 1,211,061 | -0.68(-0.98%) |
Aug 23, 2013 | 69.74 | 70.41 | 69.51 | 69.71 | 0 | -0.50(-0.71%) |
Aug 22, 2013 | 68.88 | 70.31 | 68.83 | 70.21 | 919,823 | +1.47(+2.13%) |
Aug 21, 2013 | 68.47 | 69.21 | 68.23 | 68.74 | 0 | -0.04(-0.06%) |
Aug 20, 2013 | 68.57 | 69.23 | 68.24 | 68.78 | 1,287,584 | +0.23(+0.34%) |
Aug 19, 2013 | 68.76 | 69.60 | 68.41 | 68.55 | 2,009,625 | -0.10(-0.14%) |
Aug 16, 2013 | 69.48 | 69.73 | 68.63 | 68.64 | 0 | -0.93(-1.34%) |
Aug 15, 2013 | 69.55 | 69.73 | 69.08 | 69.57 | 1,833,153 | -0.94(-1.33%) |
Aug 14, 2013 | 70.69 | 70.75 | 69.86 | 70.51 | 0 | -0.12(-0.16%) |
Aug 13, 2013 | 70.58 | 71.00 | 69.67 | 70.63 | 1,018,924 | +0.32(+0.45%) |
Aug 12, 2013 | 69.46 | 70.56 | 69.38 | 70.31 | 1,119,974 | +0.36(+0.52%) |
Aug 09, 2013 | 69.65 | 70.17 | 69.35 | 69.95 | 1,158,486 | +0.14(+0.21%) |
Aug 08, 2013 | 69.45 | 70.15 | 69.20 | 69.80 | 1,209,371 | +0.80(+1.15%) |
Aug 07, 2013 | 69.35 | 69.83 | 68.81 | 69.01 | 1,155,884 | -0.69(-0.99%) |
Aug 06, 2013 | 69.85 | 70.17 | 69.27 | 69.70 | 1,515,797 | -0.37(-0.53%) |
Aug 05, 2013 | 69.93 | 70.47 | 69.71 | 70.07 | 1,245,390 | -0.03(-0.04%) |
Aug 02, 2013 | 70.03 | 70.70 | 69.81 | 70.10 | 2,364,342 | +0.30(+0.43%) |
Aug 01, 2013 | 69.29 | 70.68 | 69.29 | 69.80 | 2,727,624 | +0.76(+1.10%) |
Jul 31, 2013 | 67.71 | 69.27 | 67.40 | 69.05 | 0 | +1.39(+2.05%) |
Jul 30, 2013 | 66.50 | 67.94 | 66.19 | 67.66 | 0 | +1.52(+2.31%) |
Jul 29, 2013 | 64.63 | 66.24 | 64.63 | 66.13 | 0 | +1.15(+1.77%) |
Jul 26, 2013 | 65.10 | 65.10 | 63.80 | 64.98 | 0 | -0.19(-0.29%) |
Jul 25, 2013 | 67.54 | 67.74 | 64.21 | 65.17 | 0 | +0.47(+0.73%) |
Jul 24, 2013 | 64.25 | 65.43 | 64.23 | 64.70 | 3,774,137 | +1.36(+2.15%) |
Jul 23, 2013 | 63.35 | 63.86 | 63.13 | 63.34 | 1,632,910 | +0.07(+0.11%) |
Jul 22, 2013 | 62.43 | 63.34 | 62.38 | 63.27 | 0 | +0.89(+1.43%) |
Jul 19, 2013 | 61.98 | 62.55 | 61.88 | 62.38 | 0 | +0.30(+0.48%) |
Jul 18, 2013 | 62.02 | 62.89 | 61.78 | 62.08 | 0 | -0.69(-1.10%) |
Jul 17, 2013 | 63.95 | 64.19 | 62.73 | 62.78 | 1,605,534 | -0.96(-1.50%) |
Jul 16, 2013 | 63.73 | 63.87 | 63.05 | 63.73 | 0 | -0.08(-0.12%) |
Jul 15, 2013 | 64.44 | 64.49 | 63.08 | 63.81 | 0 | -0.81(-1.26%) |
Jul 12, 2013 | 64.18 | 64.93 | 64.05 | 64.63 | 0 | +0.58(+0.90%) |
Jul 11, 2013 | 63.32 | 64.30 | 63.01 | 64.05 | 0 | +1.46(+2.33%) |
Jul 10, 2013 | 61.42 | 62.62 | 61.23 | 62.59 | 1,828,700 | +1.08(+1.76%) |
Jul 09, 2013 | 60.93 | 61.63 | 60.71 | 61.51 | 0 | +0.81(+1.34%) |
Jul 08, 2013 | 61.08 | 61.08 | 60.41 | 60.69 | 0 | -0.05(-0.08%) |
Jul 05, 2013 | 59.74 | 60.76 | 59.40 | 60.74 | 0 | +1.40(+2.36%) |
Jul 03, 2013 | 58.09 | 59.53 | 58.00 | 59.34 | 0 | +0.77(+1.31%) |
Jul 02, 2013 | 58.76 | 59.38 | 58.10 | 58.58 | 0 | -0.09(-0.15%) |