Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Sep 27, 2013 | 64.11 | 64.13 | 63.81 | 63.96 | 45,827 | -0.40(-0.62%) |
Sep 26, 2013 | 64.25 | 64.51 | 64.13 | 64.36 | 32,875 | +0.15(+0.23%) |
Sep 25, 2013 | 64.47 | 64.52 | 64.19 | 64.21 | 29,699 | -0.29(-0.45%) |
Sep 24, 2013 | 64.48 | 64.72 | 64.35 | 64.50 | 20,923 | +0.08(+0.12%) |
Sep 23, 2013 | 64.35 | 64.50 | 64.21 | 64.42 | 31,950 | -0.20(-0.31%) |
Sep 20, 2013 | 65.40 | 65.40 | 64.61 | 64.62 | 31,859 | -0.73(-1.12%) |
Sep 19, 2013 | 65.55 | 65.63 | 65.22 | 65.35 | 49,698 | -0.11(-0.17%) |
Sep 18, 2013 | 64.47 | 65.56 | 64.38 | 65.46 | 59,863 | +0.91(+1.41%) |
Sep 17, 2013 | 64.32 | 64.58 | 64.32 | 64.55 | 55,218 | +0.24(+0.38%) |
Sep 16, 2013 | 64.50 | 64.60 | 64.24 | 64.31 | 50,085 | +0.42(+0.66%) |
Sep 13, 2013 | 63.66 | 63.90 | 63.66 | 63.88 | 28,608 | +0.32(+0.51%) |
Sep 12, 2013 | 63.81 | 63.87 | 63.56 | 63.56 | 35,901 | -0.28(-0.43%) |
Sep 11, 2013 | 63.73 | 63.84 | 63.52 | 63.84 | 30,612 | +0.18(+0.28%) |
Sep 10, 2013 | 63.44 | 63.66 | 63.36 | 63.66 | 45,604 | +0.47(+0.74%) |
Sep 09, 2013 | 62.85 | 63.21 | 62.85 | 63.19 | 173,348 | +0.51(+0.81%) |
Sep 06, 2013 | 62.76 | 63.05 | 62.30 | 62.68 | 225,106 | +0.12(+0.19%) |
Sep 05, 2013 | 62.51 | 62.72 | 62.50 | 62.56 | 57,456 | +0.01(+0.02%) |
Sep 04, 2013 | 62.09 | 62.71 | 62.07 | 62.55 | 66,140 | +0.36(+0.58%) |
Sep 03, 2013 | 62.75 | 62.84 | 62.01 | 62.19 | 79,090 | -0.09(-0.14%) |
Aug 30, 2013 | 62.55 | 62.55 | 62.12 | 62.28 | 42,142 | -0.18(-0.29%) |
Aug 29, 2013 | 62.30 | 62.71 | 62.30 | 62.46 | 43,328 | +0.08(+0.13%) |
Aug 28, 2013 | 62.30 | 62.59 | 62.19 | 62.38 | 111,943 | +0.10(+0.16%) |
Aug 27, 2013 | 62.59 | 62.73 | 62.26 | 62.28 | 47,257 | -0.80(-1.27%) |
Aug 26, 2013 | 63.35 | 63.52 | 63.06 | 63.08 | 139,761 | -0.43(-0.68%) |
Aug 23, 2013 | 63.16 | 63.60 | 63.05 | 63.51 | 330,740 | +0.47(+0.75%) |
Aug 22, 2013 | 62.80 | 63.19 | 62.76 | 63.04 | 402,672 | +0.30(+0.48%) |
Aug 21, 2013 | 63.12 | 63.17 | 62.65 | 62.74 | 50,265 | -0.69(-1.09%) |
Aug 20, 2013 | 63.18 | 63.64 | 63.11 | 63.43 | 62,108 | +0.35(+0.55%) |
Aug 19, 2013 | 63.44 | 63.62 | 63.07 | 63.08 | 144,759 | -0.49(-0.77%) |
Aug 16, 2013 | 63.86 | 63.86 | 63.41 | 63.57 | 82,630 | -0.35(-0.55%) |
Aug 15, 2013 | 64.45 | 64.45 | 63.83 | 63.92 | 142,072 | -0.87(-1.34%) |
Aug 14, 2013 | 64.90 | 65.02 | 64.72 | 64.79 | 132,522 | -0.24(-0.37%) |
Aug 13, 2013 | 65.18 | 65.18 | 64.83 | 65.03 | 41,418 | +0.03(+0.05%) |
Aug 12, 2013 | 64.92 | 65.12 | 64.82 | 65.00 | 46,208 | -0.15(-0.23%) |
Aug 09, 2013 | 65.19 | 65.28 | 64.90 | 65.15 | 40,774 | -0.10(-0.15%) |
Aug 08, 2013 | 65.18 | 65.38 | 64.97 | 65.25 | 85,801 | +0.25(+0.38%) |
Aug 07, 2013 | 64.83 | 65.10 | 64.73 | 65.00 | 34,992 | -0.09(-0.13%) |
Aug 06, 2013 | 65.41 | 65.41 | 64.96 | 65.09 | 47,325 | -0.33(-0.50%) |
Aug 05, 2013 | 65.47 | 65.47 | 65.27 | 65.42 | 35,792 | -0.07(-0.11%) |
Aug 02, 2013 | 65.29 | 65.53 | 65.18 | 65.49 | 40,055 | +0.08(+0.12%) |
Aug 01, 2013 | 64.90 | 65.43 | 64.90 | 65.41 | 51,075 | +0.82(+1.27%) |
Jul 31, 2013 | 64.82 | 65.01 | 64.51 | 64.59 | 91,266 | -0.11(-0.17%) |
Jul 30, 2013 | 64.90 | 65.08 | 64.64 | 64.70 | 35,415 | -0.04(-0.06%) |
Jul 29, 2013 | 64.80 | 64.90 | 64.67 | 64.74 | 47,168 | -0.13(-0.20%) |
Jul 26, 2013 | 64.64 | 64.87 | 64.24 | 64.87 | 52,928 | +0.01(+0.02%) |
Jul 25, 2013 | 64.52 | 64.86 | 64.37 | 64.86 | 30,520 | +0.24(+0.37%) |
Jul 24, 2013 | 65.21 | 65.21 | 64.46 | 64.62 | 58,710 | -0.46(-0.71%) |
Jul 23, 2013 | 65.32 | 65.32 | 65.01 | 65.08 | 41,487 | +0.01(+0.02%) |
Jul 22, 2013 | 65.03 | 65.22 | 64.96 | 65.07 | 92,810 | -0.12(-0.18%) |
Jul 19, 2013 | 65.06 | 65.20 | 64.91 | 65.19 | 46,551 | -0.01(-0.02%) |
Jul 18, 2013 | 64.91 | 65.31 | 64.91 | 65.20 | 69,693 | +0.29(+0.45%) |
Jul 17, 2013 | 64.95 | 65.15 | 64.83 | 64.91 | 46,788 | +0.04(+0.06%) |
Jul 16, 2013 | 65.09 | 65.09 | 64.70 | 64.87 | 103,151 | -0.17(-0.26%) |
Jul 15, 2013 | 64.79 | 65.11 | 64.69 | 65.04 | 132,307 | +0.24(+0.37%) |
Jul 12, 2013 | 64.83 | 64.84 | 64.54 | 64.80 | 52,603 | -0.03(-0.05%) |
Jul 11, 2013 | 64.50 | 64.85 | 64.45 | 64.83 | 119,379 | +1.03(+1.61%) |
Jul 10, 2013 | 63.61 | 63.98 | 63.61 | 63.80 | 80,272 | +0.14(+0.22%) |
Jul 09, 2013 | 63.58 | 63.71 | 63.42 | 63.66 | 72,117 | +0.52(+0.82%) |
Jul 08, 2013 | 62.94 | 63.21 | 62.91 | 63.14 | 62,937 | +0.44(+0.70%) |
Jul 05, 2013 | 62.66 | 62.70 | 62.10 | 62.70 | 45,777 | +0.38(+0.61%) |
Jul 03, 2013 | 62.16 | 62.46 | 62.00 | 62.32 | 59,004 | -0.07(-0.11%) |
Jul 02, 2013 | 62.45 | 62.79 | 62.09 | 62.39 | 52,408 | -0.11(-0.18%) |