Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 30, 2013 | 65.07 | 65.42 | 64.67 | 65.24 | 213,146 | -0.14(-0.21%) |
Sep 27, 2013 | 65.50 | 66.46 | 64.69 | 65.38 | 0 | -0.67(-1.01%) |
Sep 26, 2013 | 67.00 | 67.35 | 65.64 | 66.05 | 155,787 | -0.99(-1.48%) |
Sep 25, 2013 | 67.38 | 68.04 | 67.02 | 67.04 | 152,578 | -0.18(-0.27%) |
Sep 24, 2013 | 67.20 | 67.75 | 66.73 | 67.22 | 138,503 | +0.02(+0.03%) |
Sep 23, 2013 | 68.26 | 68.77 | 66.55 | 67.20 | 168,544 | -0.80(-1.18%) |
Sep 20, 2013 | 66.26 | 68.38 | 66.21 | 68.00 | 0 | +1.82(+2.75%) |
Sep 19, 2013 | 66.34 | 66.40 | 65.00 | 66.18 | 109,582 | +0.11(+0.17%) |
Sep 18, 2013 | 65.76 | 66.30 | 65.31 | 66.07 | 0 | +0.33(+0.50%) |
Sep 17, 2013 | 65.29 | 65.94 | 65.11 | 65.74 | 0 | +0.43(+0.66%) |
Sep 16, 2013 | 65.84 | 65.90 | 64.89 | 65.31 | 0 | +0.42(+0.65%) |
Sep 13, 2013 | 64.85 | 65.35 | 64.60 | 64.89 | 0 | +0.29(+0.45%) |
Sep 12, 2013 | 64.76 | 65.15 | 64.28 | 64.60 | 0 | -0.06(-0.09%) |
Sep 11, 2013 | 63.73 | 64.93 | 63.12 | 64.66 | 0 | +0.64(+1.00%) |
Sep 10, 2013 | 65.83 | 66.23 | 63.90 | 64.02 | 286,665 | -1.72(-2.62%) |
Sep 09, 2013 | 65.83 | 66.22 | 65.62 | 65.74 | 0 | +0.11(+0.17%) |
Sep 06, 2013 | 66.28 | 66.28 | 65.02 | 65.63 | 0 | -0.28(-0.42%) |
Sep 05, 2013 | 65.93 | 66.57 | 65.65 | 65.91 | 135,293 | -0.16(-0.24%) |
Sep 04, 2013 | 64.84 | 66.15 | 64.70 | 66.07 | 508,867 | +1.32(+2.04%) |
Sep 03, 2013 | 66.20 | 66.68 | 64.10 | 64.75 | 0 | -0.73(-1.11%) |
Aug 30, 2013 | 66.12 | 66.48 | 64.75 | 65.48 | 0 | -0.87(-1.31%) |
Aug 29, 2013 | 64.73 | 66.41 | 64.73 | 66.35 | 281,312 | +1.32(+2.03%) |
Aug 28, 2013 | 65.41 | 65.49 | 63.90 | 65.03 | 0 | +0.03(+0.05%) |
Aug 27, 2013 | 67.75 | 69.19 | 64.19 | 65.00 | 1,029,710 | -4.79(-6.86%) |
Aug 26, 2013 | 71.56 | 71.71 | 69.07 | 69.79 | 0 | -1.71(-2.39%) |
Aug 23, 2013 | 71.14 | 72.29 | 70.71 | 71.50 | 0 | +0.31(+0.44%) |
Aug 22, 2013 | 71.15 | 71.57 | 70.20 | 71.19 | 77,551 | +0.03(+0.04%) |
Aug 21, 2013 | 73.02 | 73.28 | 70.86 | 71.16 | 155,841 | -1.96(-2.68%) |
Aug 20, 2013 | 72.52 | 73.86 | 72.42 | 73.12 | 148,538 | +0.72(+0.99%) |
Aug 19, 2013 | 72.29 | 73.61 | 72.15 | 72.40 | 117,960 | -0.10(-0.14%) |
Aug 16, 2013 | 73.18 | 73.38 | 72.17 | 72.50 | 0 | -0.88(-1.20%) |
Aug 15, 2013 | 73.35 | 73.84 | 72.11 | 73.38 | 274,413 | -0.56(-0.76%) |
Aug 14, 2013 | 74.82 | 75.30 | 73.85 | 73.94 | 144,581 | -0.91(-1.22%) |
Aug 13, 2013 | 75.10 | 75.53 | 74.22 | 74.85 | 115,863 | -0.22(-0.29%) |
Aug 12, 2013 | 74.30 | 75.17 | 74.11 | 75.07 | 220,595 | +0.82(+1.10%) |
Aug 09, 2013 | 74.28 | 74.72 | 73.68 | 74.25 | 83,822 | -0.12(-0.16%) |
Aug 08, 2013 | 74.07 | 74.64 | 73.94 | 74.37 | 186,670 | +0.47(+0.64%) |
Aug 07, 2013 | 73.91 | 74.06 | 73.31 | 73.90 | 136,327 | -0.27(-0.36%) |
Aug 06, 2013 | 74.38 | 74.61 | 73.20 | 74.17 | 208,555 | -0.14(-0.19%) |
Aug 05, 2013 | 72.46 | 74.36 | 71.96 | 74.31 | 354,630 | +2.24(+3.11%) |
Aug 02, 2013 | 71.53 | 72.20 | 70.14 | 72.07 | 243,486 | +0.15(+0.21%) |
Aug 01, 2013 | 71.94 | 72.18 | 69.78 | 71.92 | 233,329 | +1.28(+1.81%) |
Jul 31, 2013 | 70.54 | 71.34 | 69.68 | 70.64 | 0 | +0.47(+0.67%) |
Jul 30, 2013 | 70.13 | 70.55 | 69.89 | 70.17 | 0 | +0.44(+0.63%) |
Jul 29, 2013 | 70.68 | 70.79 | 69.42 | 69.73 | 0 | -1.06(-1.50%) |
Jul 26, 2013 | 69.97 | 71.14 | 69.88 | 70.79 | 0 | +0.49(+0.70%) |
Jul 25, 2013 | 69.98 | 70.47 | 69.62 | 70.30 | 0 | +0.28(+0.40%) |
Jul 24, 2013 | 69.26 | 70.14 | 68.74 | 70.02 | 0 | +1.06(+1.54%) |
Jul 23, 2013 | 69.30 | 69.48 | 68.69 | 68.96 | 0 | -0.15(-0.22%) |
Jul 22, 2013 | 69.34 | 69.52 | 68.59 | 69.11 | 0 | -0.21(-0.30%) |
Jul 19, 2013 | 70.22 | 70.22 | 68.70 | 69.32 | 0 | -0.84(-1.20%) |
Jul 18, 2013 | 70.09 | 70.78 | 69.90 | 70.16 | 0 | +0.35(+0.50%) |
Jul 17, 2013 | 70.29 | 70.44 | 69.62 | 69.81 | 132,174 | -0.19(-0.27%) |
Jul 16, 2013 | 71.40 | 71.99 | 69.62 | 70.00 | 0 | -1.56(-2.18%) |
Jul 15, 2013 | 71.95 | 72.44 | 71.12 | 71.56 | 0 | -0.49(-0.68%) |
Jul 12, 2013 | 71.93 | 72.52 | 71.31 | 72.05 | 0 | -0.47(-0.65%) |
Jul 11, 2013 | 73.67 | 73.67 | 71.83 | 72.52 | 0 | -0.27(-0.37%) |
Jul 10, 2013 | 70.75 | 73.01 | 70.75 | 72.79 | 0 | +2.22(+3.15%) |
Jul 09, 2013 | 69.16 | 70.82 | 68.93 | 70.57 | 0 | +1.64(+2.38%) |
Jul 08, 2013 | 68.04 | 69.08 | 67.97 | 68.93 | 183,723 | +0.96(+1.41%) |
Jul 05, 2013 | 67.53 | 68.00 | 66.77 | 67.97 | 0 | +1.09(+1.63%) |
Jul 03, 2013 | 66.60 | 67.32 | 66.35 | 66.88 | 0 | +0.00(+0.00%) |
Jul 02, 2013 | 68.12 | 68.38 | 66.30 | 66.88 | 0 | -1.33(-1.95%) |