Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 75.46 | 76.02 | 73.11 | 74.17 | 57,824 | -2.22(-2.91%) |
Sep 26, 2013 | 77.57 | 78.19 | 75.23 | 76.39 | 37,126 | -0.66(-0.86%) |
Sep 25, 2013 | 77.38 | 77.38 | 76.41 | 77.05 | 86,491 | -0.41(-0.53%) |
Sep 24, 2013 | 76.84 | 78.02 | 75.28 | 77.47 | 39,283 | +0.63(+0.82%) |
Sep 23, 2013 | 76.36 | 77.65 | 75.30 | 76.84 | 54,909 | -0.26(-0.34%) |
Sep 20, 2013 | 76.18 | 77.89 | 76.18 | 77.09 | 224,577 | +1.46(+1.92%) |
Sep 19, 2013 | 75.82 | 76.30 | 74.88 | 75.64 | 66,059 | -0.05(-0.06%) |
Sep 18, 2013 | 72.14 | 76.40 | 72.14 | 75.69 | 99,944 | +3.91(+5.44%) |
Sep 17, 2013 | 71.93 | 72.80 | 71.69 | 71.78 | 44,816 | -1.16(-1.60%) |
Sep 16, 2013 | 72.67 | 74.41 | 72.28 | 72.94 | 49,142 | +1.58(+2.21%) |
Sep 13, 2013 | 70.65 | 72.60 | 70.65 | 71.37 | 41,506 | +0.93(+1.32%) |
Sep 12, 2013 | 71.88 | 72.42 | 69.68 | 70.44 | 49,888 | -1.43(-1.99%) |
Sep 11, 2013 | 72.35 | 72.48 | 70.81 | 71.87 | 79,981 | -0.40(-0.56%) |
Sep 10, 2013 | 71.12 | 72.31 | 70.19 | 72.27 | 156,164 | +1.97(+2.80%) |
Sep 09, 2013 | 64.43 | 70.45 | 64.43 | 70.31 | 294,117 | +5.03(+7.71%) |
Sep 06, 2013 | 66.17 | 66.80 | 64.14 | 65.28 | 50,127 | -0.52(-0.79%) |
Sep 05, 2013 | 63.25 | 66.81 | 63.25 | 65.79 | 44,267 | +2.47(+3.90%) |
Sep 04, 2013 | 62.33 | 63.86 | 62.33 | 63.33 | 117,091 | +0.95(+1.53%) |
Sep 03, 2013 | 63.00 | 64.22 | 61.59 | 62.37 | 82,562 | +1.21(+1.98%) |
Aug 30, 2013 | 62.33 | 62.85 | 59.22 | 61.16 | 152,642 | -1.04(-1.68%) |
Aug 29, 2013 | 56.62 | 64.13 | 56.60 | 62.20 | 84,591 | +5.48(+9.67%) |
Aug 28, 2013 | 57.22 | 58.58 | 55.79 | 56.72 | 72,013 | -0.59(-1.03%) |
Aug 27, 2013 | 58.91 | 60.25 | 56.82 | 57.31 | 36,483 | -2.83(-4.71%) |
Aug 26, 2013 | 60.13 | 61.28 | 59.77 | 60.14 | 25,142 | -0.39(-0.64%) |
Aug 23, 2013 | 59.70 | 61.48 | 59.27 | 60.53 | 46,299 | +0.53(+0.88%) |
Aug 22, 2013 | 59.70 | 61.52 | 58.25 | 60.00 | 65,863 | +0.40(+0.68%) |
Aug 21, 2013 | 59.57 | 61.30 | 59.31 | 59.60 | 43,288 | -0.66(-1.10%) |
Aug 20, 2013 | 59.51 | 62.11 | 59.51 | 60.26 | 57,344 | +0.50(+0.84%) |
Aug 19, 2013 | 60.93 | 62.19 | 59.57 | 59.76 | 52,749 | -1.06(-1.74%) |
Aug 16, 2013 | 61.24 | 62.01 | 59.44 | 60.82 | 46,658 | -0.86(-1.39%) |
Aug 15, 2013 | 62.38 | 63.32 | 60.22 | 61.68 | 60,179 | -1.67(-2.63%) |
Aug 14, 2013 | 64.18 | 64.52 | 62.86 | 63.34 | 58,059 | -0.96(-1.50%) |
Aug 13, 2013 | 63.09 | 65.01 | 63.07 | 64.31 | 52,481 | +1.50(+2.38%) |
Aug 12, 2013 | 62.48 | 64.37 | 62.28 | 62.81 | 41,368 | -0.49(-0.77%) |
Aug 09, 2013 | 62.70 | 65.58 | 62.70 | 63.29 | 38,610 | +0.61(+0.97%) |
Aug 08, 2013 | 62.66 | 64.61 | 61.91 | 62.69 | 22,317 | +0.23(+0.36%) |
Aug 07, 2013 | 62.35 | 64.27 | 61.62 | 62.46 | 19,869 | +0.11(+0.18%) |
Aug 06, 2013 | 62.62 | 63.76 | 61.72 | 62.35 | 22,402 | -0.28(-0.44%) |
Aug 05, 2013 | 63.16 | 64.39 | 61.94 | 62.62 | 29,879 | -0.81(-1.28%) |
Aug 02, 2013 | 60.47 | 63.58 | 60.46 | 63.43 | 31,297 | +3.19(+5.29%) |
Aug 01, 2013 | 54.53 | 62.22 | 54.53 | 60.25 | 116,034 | +7.66(+14.57%) |
Jul 31, 2013 | 53.31 | 54.05 | 52.30 | 52.59 | 54,930 | -0.70(-1.31%) |
Jul 30, 2013 | 53.90 | 54.62 | 52.75 | 53.28 | 27,772 | -0.23(-0.44%) |
Jul 29, 2013 | 53.46 | 54.10 | 52.72 | 53.52 | 29,046 | -0.52(-0.96%) |
Jul 26, 2013 | 53.42 | 55.32 | 52.97 | 54.03 | 27,122 | -0.15(-0.27%) |
Jul 25, 2013 | 53.63 | 54.79 | 53.63 | 54.18 | 68,202 | +0.24(+0.45%) |
Jul 24, 2013 | 54.92 | 55.42 | 53.81 | 53.94 | 48,191 | -0.89(-1.62%) |
Jul 23, 2013 | 55.34 | 56.29 | 54.64 | 54.83 | 80,759 | -0.50(-0.91%) |
Jul 22, 2013 | 56.65 | 56.95 | 55.00 | 55.33 | 24,389 | -0.66(-1.18%) |
Jul 19, 2013 | 55.79 | 56.83 | 55.55 | 55.99 | 40,781 | +0.11(+0.20%) |
Jul 18, 2013 | 53.65 | 56.41 | 53.65 | 55.88 | 57,676 | +2.77(+5.21%) |
Jul 17, 2013 | 53.69 | 54.79 | 52.80 | 53.11 | 50,752 | -0.12(-0.23%) |
Jul 16, 2013 | 55.18 | 55.30 | 53.22 | 53.23 | 61,107 | -1.74(-3.16%) |
Jul 15, 2013 | 53.93 | 55.64 | 53.93 | 54.97 | 47,259 | +1.25(+2.32%) |
Jul 12, 2013 | 54.75 | 55.35 | 53.42 | 53.73 | 31,401 | -1.21(-2.21%) |
Jul 11, 2013 | 53.26 | 55.52 | 53.16 | 54.94 | 43,792 | +2.48(+4.73%) |
Jul 10, 2013 | 51.85 | 53.45 | 51.73 | 52.46 | 50,619 | +0.50(+0.97%) |
Jul 09, 2013 | 52.63 | 52.45 | 51.07 | 51.95 | 56,244 | -0.27(-0.51%) |
Jul 08, 2013 | 51.90 | 52.83 | 51.53 | 52.22 | 51,835 | +0.64(+1.24%) |
Jul 05, 2013 | 52.77 | 52.77 | 50.57 | 51.58 | 39,628 | -0.05(-0.09%) |
Jul 03, 2013 | 51.15 | 51.87 | 50.88 | 51.63 | 11,441 | +0.13(+0.25%) |
Jul 02, 2013 | 52.58 | 52.85 | 50.30 | 51.50 | 51,832 | -1.19(-2.26%) |