Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 63.22 | 63.22 | 62.34 | 62.34 | 977,131 | -2.69(-4.14%) |
Oct 30, 2013 | 65.13 | 65.77 | 63.11 | 65.03 | 715,247 | +0.91(+1.42%) |
Oct 29, 2013 | 64.43 | 64.62 | 63.84 | 64.12 | 1,016,062 | -1.83(-2.78%) |
Oct 28, 2013 | 64.96 | 67.29 | 64.60 | 65.95 | 1,328,099 | +1.22(+1.89%) |
Oct 25, 2013 | 63.51 | 64.91 | 63.00 | 64.73 | 0 | +0.92(+1.44%) |
Oct 24, 2013 | 63.01 | 63.97 | 62.88 | 63.81 | 1,282,864 | +2.22(+3.61%) |
Oct 23, 2013 | 63.50 | 64.05 | 61.24 | 61.59 | 892,042 | -2.15(-3.37%) |
Oct 22, 2013 | 62.00 | 64.49 | 62.00 | 63.74 | 899,043 | +2.41(+3.93%) |
Oct 21, 2013 | 60.71 | 61.46 | 60.54 | 61.33 | 388,416 | +0.82(+1.35%) |
Oct 18, 2013 | 60.68 | 61.41 | 60.38 | 60.51 | 720,742 | -0.29(-0.47%) |
Oct 17, 2013 | 60.55 | 61.60 | 60.25 | 60.80 | 1,060,880 | +2.19(+3.74%) |
Oct 16, 2013 | 60.54 | 60.54 | 58.44 | 58.60 | 1,080,216 | -2.18(-3.59%) |
Oct 15, 2013 | 58.36 | 61.16 | 58.19 | 60.79 | 1,380,362 | +1.76(+2.99%) |
Oct 14, 2013 | 58.58 | 59.60 | 57.92 | 59.03 | 1,077,305 | +1.48(+2.58%) |
Oct 11, 2013 | 57.79 | 58.33 | 57.09 | 57.54 | 0 | -0.57(-0.97%) |
Oct 10, 2013 | 57.85 | 59.44 | 57.55 | 58.11 | 660,246 | -0.19(-0.32%) |
Oct 09, 2013 | 58.07 | 58.97 | 57.28 | 58.29 | 658,654 | -0.30(-0.50%) |
Oct 08, 2013 | 59.95 | 60.06 | 58.22 | 58.59 | 647,699 | -1.49(-2.49%) |
Oct 07, 2013 | 59.01 | 60.28 | 58.95 | 60.08 | 588,640 | +1.27(+2.15%) |
Oct 04, 2013 | 58.72 | 59.08 | 58.48 | 58.82 | 466,971 | +0.51(+0.88%) |
Oct 03, 2013 | 58.99 | 59.49 | 58.14 | 58.30 | 792,166 | -0.81(-1.37%) |
Oct 02, 2013 | 59.19 | 60.38 | 58.96 | 59.11 | 1,077,086 | -0.35(-0.58%) |
Oct 01, 2013 | 58.71 | 59.68 | 58.35 | 59.46 | 655,327 | -0.89(-1.47%) |
Sep 30, 2013 | 60.00 | 60.84 | 59.81 | 60.34 | 736,758 | -0.17(-0.28%) |
Sep 27, 2013 | 61.18 | 61.73 | 59.57 | 60.51 | 0 | -0.32(-0.53%) |
Sep 26, 2013 | 61.60 | 61.91 | 60.23 | 60.83 | 642,884 | -0.45(-0.73%) |
Sep 25, 2013 | 60.76 | 62.43 | 60.72 | 61.28 | 994,415 | +0.93(+1.54%) |
Sep 24, 2013 | 60.77 | 61.21 | 59.96 | 60.35 | 977,328 | -0.78(-1.27%) |
Sep 23, 2013 | 61.89 | 62.88 | 61.00 | 61.13 | 971,673 | -0.78(-1.25%) |
Sep 20, 2013 | 63.80 | 64.16 | 61.85 | 61.90 | 0 | -2.94(-4.53%) |
Sep 19, 2013 | 66.32 | 66.84 | 63.98 | 64.84 | 2,129,975 | -1.97(-2.94%) |
Sep 18, 2013 | 60.87 | 67.44 | 60.07 | 66.80 | 2,179,156 | +4.72(+7.60%) |
Sep 17, 2013 | 61.30 | 62.16 | 60.74 | 62.09 | 912,198 | +1.54(+2.55%) |
Sep 16, 2013 | 60.33 | 61.09 | 60.04 | 60.55 | 1,100,544 | +0.19(+0.32%) |
Sep 13, 2013 | 59.62 | 60.57 | 58.98 | 60.35 | 0 | +1.37(+2.32%) |
Sep 12, 2013 | 59.88 | 60.47 | 58.87 | 58.98 | 1,197,349 | -3.05(-4.91%) |
Sep 11, 2013 | 61.55 | 62.13 | 60.57 | 62.03 | 1,141,550 | +0.08(+0.14%) |
Sep 10, 2013 | 63.78 | 63.79 | 61.28 | 61.95 | 1,593,263 | -2.51(-3.89%) |
Sep 09, 2013 | 65.79 | 65.89 | 64.20 | 64.45 | 796,088 | -1.27(-1.93%) |
Sep 06, 2013 | 66.09 | 66.39 | 65.43 | 65.72 | 0 | +0.03(+0.04%) |
Sep 05, 2013 | 67.02 | 67.22 | 65.29 | 65.69 | 766,183 | -1.82(-2.70%) |
Sep 04, 2013 | 66.44 | 67.54 | 66.31 | 67.51 | 818,525 | +0.82(+1.23%) |
Sep 03, 2013 | 67.22 | 67.85 | 66.40 | 66.69 | 831,189 | +0.88(+1.33%) |
Aug 30, 2013 | 66.54 | 66.80 | 65.46 | 65.82 | 0 | -1.11(-1.65%) |
Aug 29, 2013 | 66.20 | 67.99 | 65.60 | 66.92 | 1,288,144 | +1.05(+1.60%) |
Aug 28, 2013 | 67.65 | 68.81 | 65.32 | 65.87 | 1,289,983 | -0.50(-0.76%) |
Aug 27, 2013 | 68.92 | 71.28 | 66.22 | 66.37 | 2,077,405 | -1.95(-2.86%) |
Aug 26, 2013 | 68.34 | 68.87 | 67.49 | 68.33 | 529,813 | +0.13(+0.19%) |
Aug 23, 2013 | 66.67 | 68.55 | 66.24 | 68.20 | 0 | +1.95(+2.95%) |
Aug 22, 2013 | 66.09 | 66.99 | 65.95 | 66.25 | 485,543 | +0.99(+1.51%) |
Aug 21, 2013 | 66.29 | 66.94 | 65.09 | 65.26 | 895,138 | -2.46(-3.63%) |
Aug 20, 2013 | 66.12 | 68.07 | 66.03 | 67.72 | 0 | +1.85(+2.80%) |
Aug 19, 2013 | 66.96 | 67.37 | 65.58 | 65.88 | 1,050,366 | -1.74(-2.57%) |
Aug 16, 2013 | 68.63 | 69.02 | 66.94 | 67.61 | 0 | +0.81(+1.21%) |
Aug 15, 2013 | 63.71 | 67.18 | 63.49 | 66.80 | 1,307,816 | +2.00(+3.08%) |
Aug 14, 2013 | 63.15 | 65.15 | 63.15 | 64.81 | 1,201,347 | +1.98(+3.15%) |
Aug 13, 2013 | 63.51 | 64.00 | 62.59 | 62.83 | 1,209,836 | -0.08(-0.12%) |
Aug 12, 2013 | 62.84 | 63.76 | 62.51 | 62.90 | 1,264,148 | +1.27(+2.06%) |
Aug 09, 2013 | 60.05 | 62.81 | 59.70 | 61.63 | 1,757,305 | +2.31(+3.89%) |
Aug 08, 2013 | 56.82 | 59.51 | 56.82 | 59.32 | 1,426,084 | +3.54(+6.34%) |
Aug 07, 2013 | 56.92 | 57.32 | 55.65 | 55.78 | 988,833 | -0.45(-0.79%) |
Aug 06, 2013 | 58.32 | 58.42 | 56.23 | 56.23 | 1,232,747 | -3.82(-6.36%) |
Aug 05, 2013 | 60.61 | 60.95 | 59.84 | 60.04 | 938,012 | +0.58(+0.98%) |
Aug 02, 2013 | 61.06 | 61.20 | 59.37 | 59.46 | 1,007,933 | -1.74(-2.85%) |