Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 66.50 | 66.72 | 65.02 | 65.28 | 0 | -2.06(-3.06%) |
Oct 30, 2013 | 68.72 | 68.72 | 67.21 | 67.34 | 74,044 | -1.15(-1.68%) |
Oct 29, 2013 | 68.35 | 68.56 | 67.56 | 68.49 | 0 | +0.50(+0.73%) |
Oct 28, 2013 | 66.77 | 68.12 | 66.66 | 68.00 | 0 | +1.23(+1.84%) |
Oct 25, 2013 | 66.82 | 67.42 | 66.39 | 66.77 | 0 | +0.10(+0.15%) |
Oct 24, 2013 | 67.04 | 67.04 | 66.48 | 66.67 | 159,930 | -0.08(-0.12%) |
Oct 23, 2013 | 66.72 | 67.18 | 66.54 | 66.75 | 0 | -0.13(-0.19%) |
Oct 22, 2013 | 66.47 | 67.24 | 66.05 | 66.88 | 68,865 | +0.74(+1.12%) |
Oct 21, 2013 | 66.43 | 66.75 | 65.87 | 66.14 | 99,566 | -0.30(-0.45%) |
Oct 18, 2013 | 66.52 | 66.61 | 65.83 | 66.44 | 131,178 | +0.46(+0.70%) |
Oct 17, 2013 | 65.06 | 66.14 | 65.06 | 65.98 | 53,335 | +0.74(+1.13%) |
Oct 16, 2013 | 64.64 | 65.57 | 64.20 | 65.24 | 122,037 | +0.83(+1.29%) |
Oct 15, 2013 | 64.85 | 64.94 | 64.03 | 64.40 | 100,556 | -0.45(-0.69%) |
Oct 14, 2013 | 64.49 | 64.94 | 64.35 | 64.85 | 174,564 | +0.10(+0.16%) |
Oct 11, 2013 | 63.87 | 64.80 | 63.69 | 64.75 | 0 | +0.57(+0.89%) |
Oct 10, 2013 | 63.32 | 64.27 | 63.21 | 64.17 | 57,575 | +1.49(+2.37%) |
Oct 09, 2013 | 62.15 | 63.08 | 62.12 | 62.69 | 102,754 | +0.57(+0.91%) |
Oct 08, 2013 | 62.19 | 62.38 | 61.23 | 62.12 | 97,910 | +0.12(+0.19%) |
Oct 07, 2013 | 60.87 | 62.27 | 60.54 | 62.00 | 0 | +0.61(+0.99%) |
Oct 04, 2013 | 60.58 | 61.52 | 60.52 | 61.40 | 0 | +0.68(+1.13%) |
Oct 03, 2013 | 61.22 | 61.22 | 60.22 | 60.71 | 0 | -0.48(-0.78%) |
Oct 02, 2013 | 61.02 | 61.45 | 60.73 | 61.19 | 67,078 | -0.26(-0.42%) |
Oct 01, 2013 | 61.39 | 62.22 | 60.78 | 61.45 | 156,060 | -0.13(-0.22%) |
Sep 30, 2013 | 60.60 | 61.92 | 60.60 | 61.59 | 0 | +0.32(+0.53%) |
Sep 27, 2013 | 61.14 | 61.46 | 60.64 | 61.26 | 0 | -0.39(-0.63%) |
Sep 26, 2013 | 61.95 | 62.43 | 61.08 | 61.65 | 58,254 | -0.24(-0.39%) |
Sep 25, 2013 | 62.45 | 62.74 | 61.73 | 61.89 | 57,969 | -0.42(-0.67%) |
Sep 24, 2013 | 62.50 | 62.95 | 61.30 | 62.31 | 51,283 | +0.02(+0.03%) |
Sep 23, 2013 | 61.68 | 62.74 | 60.68 | 62.29 | 64,456 | +0.77(+1.25%) |
Sep 20, 2013 | 61.31 | 62.07 | 61.00 | 61.52 | 0 | +0.24(+0.40%) |
Sep 19, 2013 | 61.34 | 61.45 | 60.53 | 61.28 | 49,418 | -0.09(-0.15%) |
Sep 18, 2013 | 60.77 | 61.74 | 60.12 | 61.37 | 0 | +0.42(+0.70%) |
Sep 17, 2013 | 60.24 | 61.09 | 60.23 | 60.95 | 0 | +0.62(+1.03%) |
Sep 16, 2013 | 61.09 | 60.68 | 60.05 | 60.33 | 0 | +0.09(+0.14%) |
Sep 13, 2013 | 59.38 | 60.45 | 59.16 | 60.24 | 0 | +1.18(+2.00%) |
Sep 12, 2013 | 58.98 | 59.47 | 58.88 | 59.06 | 0 | +0.01(+0.01%) |
Sep 11, 2013 | 58.61 | 59.16 | 58.55 | 59.05 | 0 | +0.24(+0.40%) |
Sep 10, 2013 | 58.57 | 58.83 | 58.14 | 58.82 | 85,841 | +0.39(+0.66%) |
Sep 09, 2013 | 57.13 | 58.46 | 56.62 | 58.43 | 0 | +1.57(+2.77%) |
Sep 06, 2013 | 56.80 | 57.31 | 55.79 | 56.86 | 0 | +0.42(+0.74%) |
Sep 05, 2013 | 56.37 | 57.08 | 56.10 | 56.44 | 91,289 | +0.22(+0.39%) |
Sep 04, 2013 | 55.64 | 56.36 | 55.39 | 56.22 | 239,564 | +0.48(+0.87%) |
Sep 03, 2013 | 57.68 | 58.15 | 54.99 | 55.74 | 0 | -1.97(-3.42%) |
Aug 30, 2013 | 58.29 | 58.56 | 57.65 | 57.71 | 0 | -0.76(-1.30%) |
Aug 29, 2013 | 58.08 | 58.60 | 57.90 | 58.47 | 91,089 | +0.41(+0.70%) |
Aug 28, 2013 | 58.12 | 58.21 | 57.76 | 58.06 | 66,769 | -0.08(-0.13%) |
Aug 27, 2013 | 58.49 | 59.52 | 57.50 | 58.14 | 78,169 | -0.73(-1.24%) |
Aug 26, 2013 | 59.37 | 59.59 | 58.78 | 58.87 | 0 | -0.23(-0.40%) |
Aug 23, 2013 | 59.79 | 59.84 | 59.08 | 59.10 | 0 | -0.71(-1.19%) |
Aug 22, 2013 | 59.83 | 60.40 | 59.46 | 59.81 | 70,607 | -1.62(-2.64%) |
Aug 21, 2013 | 62.02 | 62.25 | 61.19 | 61.43 | 0 | -0.98(-1.57%) |
Aug 20, 2013 | 62.28 | 62.67 | 62.21 | 62.41 | 80,892 | +0.10(+0.16%) |
Aug 19, 2013 | 62.46 | 63.11 | 62.10 | 62.31 | 48,963 | -0.26(-0.41%) |
Aug 16, 2013 | 62.37 | 62.97 | 61.80 | 62.57 | 0 | -0.10(-0.16%) |
Aug 15, 2013 | 64.11 | 64.11 | 62.61 | 62.67 | 74,994 | -2.16(-3.33%) |
Aug 14, 2013 | 65.27 | 65.49 | 64.77 | 64.83 | 46,187 | -0.57(-0.87%) |
Aug 13, 2013 | 65.18 | 65.67 | 64.97 | 65.40 | 17,802 | +0.13(+0.19%) |
Aug 12, 2013 | 64.95 | 65.46 | 64.20 | 65.27 | 64,100 | -0.26(-0.39%) |
Aug 09, 2013 | 65.77 | 66.26 | 65.52 | 65.53 | 28,395 | -0.44(-0.66%) |
Aug 08, 2013 | 65.88 | 66.28 | 65.60 | 65.97 | 35,350 | +0.31(+0.46%) |
Aug 07, 2013 | 66.17 | 66.45 | 65.54 | 65.66 | 32,560 | -0.75(-1.13%) |
Aug 06, 2013 | 66.81 | 66.92 | 66.11 | 66.41 | 33,444 | -0.56(-0.84%) |
Aug 05, 2013 | 66.89 | 67.05 | 66.49 | 66.98 | 36,396 | -0.14(-0.21%) |
Aug 02, 2013 | 66.52 | 67.38 | 65.88 | 67.12 | 65,731 | +0.19(+0.28%) |