Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 64.33 | 64.88 | 64.15 | 64.29 | 427,076 | -0.67(-1.04%) |
Sep 27, 2013 | 64.86 | 65.00 | 64.47 | 64.97 | 387,177 | -0.07(-0.10%) |
Sep 26, 2013 | 65.28 | 65.69 | 64.89 | 65.03 | 372,229 | +0.15(+0.23%) |
Sep 25, 2013 | 65.66 | 65.67 | 63.94 | 64.88 | 975,499 | -0.77(-1.17%) |
Sep 24, 2013 | 66.03 | 66.57 | 65.60 | 65.66 | 961,021 | -0.41(-0.62%) |
Sep 23, 2013 | 67.28 | 67.53 | 66.04 | 66.07 | 454,121 | -1.42(-2.10%) |
Sep 20, 2013 | 67.70 | 67.75 | 67.22 | 67.49 | 893,053 | -0.22(-0.33%) |
Sep 19, 2013 | 67.53 | 68.28 | 67.12 | 67.71 | 517,224 | +0.10(+0.15%) |
Sep 18, 2013 | 66.71 | 67.92 | 66.26 | 67.61 | 498,010 | +0.89(+1.33%) |
Sep 17, 2013 | 66.71 | 67.46 | 66.33 | 66.72 | 535,761 | -0.10(-0.15%) |
Sep 16, 2013 | 65.60 | 66.84 | 65.58 | 66.82 | 872,220 | +1.76(+2.71%) |
Sep 13, 2013 | 64.83 | 65.13 | 64.28 | 65.06 | 369,992 | +0.48(+0.75%) |
Sep 12, 2013 | 64.69 | 65.00 | 64.36 | 64.57 | 436,388 | -0.16(-0.25%) |
Sep 11, 2013 | 64.82 | 65.30 | 64.30 | 64.74 | 459,055 | -0.26(-0.40%) |
Sep 10, 2013 | 64.85 | 65.16 | 64.11 | 65.00 | 546,038 | +0.30(+0.46%) |
Sep 09, 2013 | 63.91 | 64.73 | 63.61 | 64.70 | 528,499 | +1.07(+1.68%) |
Sep 06, 2013 | 64.16 | 64.25 | 63.21 | 63.64 | 718,515 | -0.34(-0.54%) |
Sep 05, 2013 | 63.68 | 64.24 | 63.18 | 63.98 | 727,439 | +0.54(+0.85%) |
Sep 04, 2013 | 62.92 | 63.77 | 62.88 | 63.44 | 611,615 | +0.68(+1.09%) |
Sep 03, 2013 | 63.42 | 63.54 | 62.24 | 62.76 | 631,109 | +0.19(+0.30%) |
Aug 30, 2013 | 62.70 | 62.85 | 62.21 | 62.57 | 634,597 | +0.15(+0.24%) |
Aug 29, 2013 | 62.18 | 62.69 | 62.04 | 62.42 | 713,268 | +0.25(+0.41%) |
Aug 28, 2013 | 62.31 | 62.89 | 62.03 | 62.17 | 480,630 | -0.07(-0.12%) |
Aug 27, 2013 | 63.37 | 63.42 | 62.07 | 62.24 | 737,365 | -1.52(-2.38%) |
Aug 26, 2013 | 63.88 | 64.25 | 63.69 | 63.76 | 696,004 | -0.08(-0.13%) |
Aug 23, 2013 | 64.64 | 65.05 | 63.53 | 63.84 | 726,270 | -0.92(-1.42%) |
Aug 22, 2013 | 64.43 | 65.41 | 64.02 | 64.76 | 538,849 | +0.34(+0.52%) |
Aug 21, 2013 | 65.36 | 65.45 | 64.24 | 64.43 | 739,144 | -1.03(-1.58%) |
Aug 20, 2013 | 65.93 | 66.44 | 64.76 | 65.46 | 1,214,401 | +0.64(+0.99%) |
Aug 19, 2013 | 66.36 | 66.69 | 64.55 | 64.82 | 1,672,832 | -1.84(-2.76%) |
Aug 16, 2013 | 69.04 | 69.32 | 66.61 | 66.66 | 1,123,520 | -2.67(-3.85%) |
Aug 15, 2013 | 68.71 | 71.30 | 68.10 | 69.32 | 2,799,538 | +4.54(+7.00%) |
Aug 14, 2013 | 64.84 | 65.43 | 63.51 | 64.79 | 1,233,743 | -0.72(-1.10%) |
Aug 13, 2013 | 66.07 | 66.36 | 65.24 | 65.51 | 722,586 | -0.79(-1.19%) |
Aug 12, 2013 | 65.35 | 66.68 | 64.38 | 66.30 | 570,023 | +0.54(+0.82%) |
Aug 09, 2013 | 65.98 | 66.21 | 65.03 | 65.75 | 469,407 | -0.52(-0.78%) |
Aug 08, 2013 | 66.72 | 67.17 | 66.04 | 66.27 | 463,361 | -0.08(-0.12%) |
Aug 07, 2013 | 67.03 | 67.07 | 65.99 | 66.35 | 391,647 | -1.11(-1.64%) |
Aug 06, 2013 | 68.14 | 69.39 | 66.55 | 67.46 | 982,655 | -2.07(-2.97%) |
Aug 05, 2013 | 69.79 | 69.89 | 69.29 | 69.53 | 443,952 | -0.42(-0.60%) |
Aug 02, 2013 | 70.18 | 70.34 | 69.46 | 69.95 | 382,747 | -0.39(-0.55%) |
Aug 01, 2013 | 69.55 | 70.68 | 69.47 | 70.33 | 513,834 | +1.06(+1.53%) |
Jul 31, 2013 | 68.27 | 70.02 | 67.90 | 69.27 | 631,673 | +1.35(+1.98%) |
Jul 30, 2013 | 67.19 | 68.13 | 66.82 | 67.93 | 332,957 | +1.01(+1.51%) |
Jul 29, 2013 | 67.28 | 67.48 | 66.86 | 66.92 | 204,934 | -0.23(-0.34%) |
Jul 26, 2013 | 66.90 | 67.24 | 66.29 | 67.15 | 423,489 | +0.03(+0.05%) |
Jul 25, 2013 | 67.76 | 68.03 | 66.81 | 67.12 | 602,568 | -0.82(-1.21%) |
Jul 24, 2013 | 68.04 | 68.37 | 67.60 | 67.94 | 389,664 | +0.13(+0.19%) |
Jul 23, 2013 | 68.36 | 68.65 | 67.56 | 67.81 | 507,364 | -0.42(-0.61%) |
Jul 22, 2013 | 68.08 | 68.51 | 67.81 | 68.22 | 364,670 | +0.41(+0.60%) |
Jul 19, 2013 | 67.54 | 68.01 | 67.44 | 67.81 | 563,001 | +0.21(+0.32%) |
Jul 18, 2013 | 67.53 | 67.92 | 67.26 | 67.60 | 403,647 | +0.17(+0.26%) |
Jul 17, 2013 | 67.76 | 67.92 | 67.26 | 67.43 | 457,382 | -0.09(-0.13%) |
Jul 16, 2013 | 68.45 | 68.79 | 67.43 | 67.52 | 533,436 | -1.05(-1.53%) |
Jul 15, 2013 | 68.99 | 69.27 | 68.31 | 68.57 | 425,919 | -0.33(-0.48%) |
Jul 12, 2013 | 69.18 | 69.65 | 68.76 | 68.90 | 546,908 | -0.32(-0.46%) |
Jul 11, 2013 | 70.36 | 70.51 | 69.12 | 69.22 | 634,953 | -0.34(-0.48%) |
Jul 10, 2013 | 70.35 | 70.35 | 69.36 | 69.55 | 726,318 | -0.92(-1.30%) |
Jul 09, 2013 | 71.15 | 70.73 | 70.05 | 70.47 | 431,946 | -0.26(-0.37%) |
Jul 08, 2013 | 69.19 | 70.85 | 69.10 | 70.73 | 394,161 | +1.81(+2.63%) |
Jul 05, 2013 | 68.27 | 69.09 | 67.67 | 68.92 | 304,447 | +1.22(+1.81%) |
Jul 03, 2013 | 67.19 | 67.78 | 66.67 | 67.70 | 313,977 | +0.19(+0.28%) |
Jul 02, 2013 | 67.31 | 67.88 | 66.80 | 67.51 | 612,323 | +0.09(+0.13%) |