Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.71 | 66.54 | 64.65 | 66.27 | 0 | +1.46(+2.25%) |
Oct 30, 2013 | 64.95 | 65.11 | 64.60 | 64.81 | 0 | -0.05(-0.08%) |
Oct 29, 2013 | 64.29 | 65.00 | 63.92 | 64.86 | 0 | +0.59(+0.92%) |
Oct 28, 2013 | 63.93 | 64.96 | 63.85 | 64.27 | 0 | +0.62(+0.97%) |
Oct 25, 2013 | 62.71 | 64.32 | 62.69 | 63.65 | 0 | +1.24(+1.99%) |
Oct 24, 2013 | 63.65 | 63.72 | 61.92 | 62.41 | 0 | -0.64(-1.02%) |
Oct 23, 2013 | 63.91 | 63.91 | 62.42 | 63.05 | 0 | -1.17(-1.82%) |
Oct 22, 2013 | 63.50 | 64.42 | 63.50 | 64.22 | 0 | +1.02(+1.61%) |
Oct 21, 2013 | 62.84 | 63.45 | 62.72 | 63.20 | 0 | +0.62(+0.99%) |
Oct 18, 2013 | 62.58 | 62.85 | 62.11 | 62.58 | 261,332 | +0.05(+0.08%) |
Oct 17, 2013 | 61.56 | 62.83 | 61.40 | 62.53 | 615,536 | +0.94(+1.53%) |
Oct 16, 2013 | 61.75 | 62.00 | 61.42 | 61.59 | 0 | +0.19(+0.31%) |
Oct 15, 2013 | 61.76 | 61.84 | 61.05 | 61.40 | 0 | -0.30(-0.49%) |
Oct 14, 2013 | 61.25 | 61.83 | 60.90 | 61.70 | 0 | +0.18(+0.29%) |
Oct 11, 2013 | 60.88 | 61.62 | 60.40 | 61.52 | 0 | +0.40(+0.65%) |
Oct 10, 2013 | 61.38 | 61.49 | 60.31 | 61.12 | 470,651 | +0.87(+1.44%) |
Oct 09, 2013 | 59.89 | 60.41 | 59.30 | 60.25 | 0 | +0.36(+0.60%) |
Oct 08, 2013 | 60.39 | 60.65 | 59.06 | 59.89 | 0 | -0.55(-0.91%) |
Oct 07, 2013 | 61.10 | 61.10 | 60.37 | 60.44 | 0 | -0.95(-1.55%) |
Oct 04, 2013 | 59.27 | 61.92 | 59.08 | 61.39 | 0 | +2.40(+4.07%) |
Oct 03, 2013 | 58.34 | 59.20 | 58.29 | 58.99 | 414,958 | +0.63(+1.08%) |
Oct 02, 2013 | 57.23 | 58.46 | 56.92 | 58.36 | 0 | +0.95(+1.65%) |
Oct 01, 2013 | 56.51 | 57.64 | 56.44 | 57.41 | 0 | +1.06(+1.88%) |
Sep 30, 2013 | 56.91 | 56.91 | 56.06 | 56.35 | 487,674 | -0.98(-1.71%) |
Sep 27, 2013 | 58.15 | 58.21 | 57.04 | 57.33 | 0 | -0.94(-1.61%) |
Sep 26, 2013 | 57.69 | 58.95 | 57.60 | 58.27 | 0 | +0.96(+1.68%) |
Sep 25, 2013 | 56.99 | 57.32 | 56.66 | 57.31 | 0 | +0.58(+1.02%) |
Sep 24, 2013 | 57.45 | 57.46 | 56.11 | 56.73 | 0 | -0.33(-0.58%) |
Sep 23, 2013 | 57.69 | 58.23 | 56.80 | 57.06 | 0 | -0.91(-1.57%) |
Sep 20, 2013 | 59.82 | 59.82 | 57.85 | 57.97 | 0 | -1.63(-2.73%) |
Sep 19, 2013 | 60.23 | 60.27 | 59.15 | 59.60 | 0 | -0.11(-0.18%) |
Sep 18, 2013 | 59.60 | 60.10 | 58.73 | 59.71 | 0 | -0.04(-0.07%) |
Sep 17, 2013 | 59.65 | 60.00 | 59.59 | 59.75 | 0 | +0.19(+0.32%) |
Sep 16, 2013 | 61.41 | 61.11 | 59.40 | 59.56 | 0 | -1.49(-2.44%) |
Sep 13, 2013 | 60.87 | 61.10 | 60.03 | 61.05 | 0 | +0.03(+0.05%) |
Sep 12, 2013 | 60.97 | 61.47 | 60.87 | 61.02 | 0 | -0.03(-0.05%) |
Sep 11, 2013 | 61.14 | 61.53 | 60.58 | 61.05 | 0 | -0.31(-0.51%) |
Sep 10, 2013 | 60.50 | 61.42 | 60.42 | 61.36 | 0 | +1.21(+2.01%) |
Sep 09, 2013 | 59.15 | 60.62 | 59.15 | 60.15 | 0 | +1.01(+1.71%) |
Sep 06, 2013 | 59.58 | 60.23 | 58.36 | 59.14 | 0 | +0.05(+0.08%) |
Sep 05, 2013 | 57.54 | 59.45 | 56.37 | 59.09 | 0 | +2.60(+4.60%) |
Sep 04, 2013 | 54.59 | 56.85 | 54.59 | 56.49 | 0 | +1.95(+3.58%) |
Sep 03, 2013 | 54.21 | 55.61 | 53.91 | 54.54 | 0 | +0.78(+1.45%) |
Aug 30, 2013 | 54.44 | 54.69 | 53.28 | 53.76 | 0 | -0.69(-1.27%) |
Aug 29, 2013 | 54.79 | 55.22 | 54.20 | 54.45 | 0 | -0.41(-0.75%) |
Aug 28, 2013 | 54.86 | 55.30 | 54.47 | 54.86 | 0 | -0.10(-0.18%) |
Aug 27, 2013 | 55.72 | 56.19 | 54.88 | 54.96 | 0 | -1.22(-2.17%) |
Aug 26, 2013 | 56.86 | 57.10 | 56.04 | 56.18 | 0 | -0.46(-0.81%) |
Aug 23, 2013 | 56.88 | 57.16 | 56.53 | 56.64 | 0 | -0.03(-0.05%) |
Aug 22, 2013 | 55.97 | 56.83 | 55.65 | 56.67 | 0 | +0.95(+1.70%) |
Aug 21, 2013 | 55.56 | 56.00 | 55.45 | 55.72 | 0 | +0.07(+0.13%) |
Aug 20, 2013 | 54.86 | 55.74 | 54.81 | 55.65 | 0 | +0.92(+1.68%) |
Aug 19, 2013 | 55.27 | 55.67 | 54.54 | 54.73 | 0 | -0.68(-1.23%) |
Aug 16, 2013 | 55.77 | 56.00 | 55.35 | 55.41 | 0 | -0.33(-0.59%) |
Aug 15, 2013 | 57.03 | 57.07 | 55.58 | 55.74 | 343,261 | -1.78(-3.09%) |
Aug 14, 2013 | 57.93 | 58.13 | 57.47 | 57.52 | 0 | -0.22(-0.38%) |
Aug 13, 2013 | 58.05 | 58.08 | 57.53 | 57.74 | 362,643 | -0.32(-0.55%) |
Aug 12, 2013 | 58.00 | 58.28 | 57.71 | 58.06 | 601,504 | +0.49(+0.85%) |
Aug 09, 2013 | 57.72 | 58.40 | 56.84 | 57.57 | 489,917 | -0.03(-0.05%) |
Aug 08, 2013 | 58.10 | 58.42 | 57.53 | 57.60 | 393,839 | +0.06(+0.10%) |
Aug 07, 2013 | 58.39 | 58.40 | 56.59 | 57.54 | 592,039 | -0.92(-1.57%) |
Aug 06, 2013 | 60.57 | 60.88 | 58.19 | 58.46 | 415,527 | -2.33(-3.83%) |
Aug 05, 2013 | 61.40 | 61.88 | 60.74 | 60.79 | 398,609 | -0.58(-0.95%) |
Aug 02, 2013 | 61.41 | 61.90 | 61.04 | 61.37 | 313,276 | -0.03(-0.05%) |