Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 74.50 | 79.13 | 74.07 | 76.79 | 0 | +2.56(+3.44%) |
Oct 30, 2013 | 72.28 | 74.96 | 71.87 | 74.24 | 99,737 | +1.80(+2.48%) |
Oct 29, 2013 | 72.11 | 72.77 | 71.63 | 72.44 | 0 | +0.36(+0.50%) |
Oct 28, 2013 | 71.48 | 72.10 | 71.09 | 72.08 | 0 | +0.41(+0.57%) |
Oct 25, 2013 | 72.15 | 73.17 | 71.21 | 71.67 | 0 | -0.19(-0.26%) |
Oct 24, 2013 | 72.08 | 72.21 | 71.23 | 71.86 | 51,097 | -0.21(-0.29%) |
Oct 23, 2013 | 71.43 | 72.46 | 71.14 | 72.07 | 0 | +0.32(+0.44%) |
Oct 22, 2013 | 72.33 | 72.33 | 71.63 | 71.75 | 63,864 | -0.06(-0.09%) |
Oct 21, 2013 | 72.09 | 72.96 | 71.65 | 71.82 | 69,332 | -0.23(-0.33%) |
Oct 18, 2013 | 72.09 | 72.28 | 71.15 | 72.05 | 100,213 | +0.20(+0.28%) |
Oct 17, 2013 | 69.78 | 72.21 | 69.63 | 71.85 | 74,969 | +1.82(+2.59%) |
Oct 16, 2013 | 70.81 | 70.92 | 69.60 | 70.04 | 71,706 | -0.33(-0.47%) |
Oct 15, 2013 | 71.49 | 71.96 | 69.87 | 70.37 | 70,098 | -1.55(-2.16%) |
Oct 14, 2013 | 71.76 | 73.03 | 71.56 | 71.93 | 89,462 | -0.11(-0.15%) |
Oct 11, 2013 | 70.14 | 72.11 | 69.14 | 72.03 | 0 | +1.31(+1.85%) |
Oct 10, 2013 | 68.22 | 70.99 | 67.41 | 70.72 | 99,435 | +3.50(+5.21%) |
Oct 09, 2013 | 67.64 | 67.67 | 65.80 | 67.22 | 148,124 | -0.33(-0.48%) |
Oct 08, 2013 | 69.12 | 69.36 | 67.42 | 67.55 | 75,666 | -1.36(-1.98%) |
Oct 07, 2013 | 68.97 | 69.59 | 68.88 | 68.91 | 0 | -0.73(-1.05%) |
Oct 04, 2013 | 68.82 | 70.24 | 68.78 | 69.64 | 0 | +0.60(+0.86%) |
Oct 03, 2013 | 70.11 | 70.52 | 68.82 | 69.04 | 0 | -1.40(-1.99%) |
Oct 02, 2013 | 70.75 | 71.00 | 69.80 | 70.44 | 75,413 | -1.00(-1.40%) |
Oct 01, 2013 | 70.41 | 71.67 | 70.13 | 71.45 | 65,388 | +0.80(+1.14%) |
Sep 30, 2013 | 69.69 | 71.16 | 69.69 | 70.64 | 79,249 | -0.13(-0.18%) |
Sep 27, 2013 | 70.75 | 71.54 | 70.44 | 70.77 | 0 | -0.68(-0.95%) |
Sep 26, 2013 | 70.97 | 71.81 | 70.41 | 71.45 | 50,763 | +0.46(+0.65%) |
Sep 25, 2013 | 71.07 | 71.71 | 70.08 | 70.99 | 58,868 | -0.15(-0.22%) |
Sep 24, 2013 | 71.57 | 72.06 | 70.53 | 71.14 | 186,809 | -0.52(-0.73%) |
Sep 23, 2013 | 72.37 | 72.61 | 71.38 | 71.66 | 170,849 | -0.60(-0.82%) |
Sep 20, 2013 | 71.22 | 72.71 | 70.83 | 72.26 | 0 | +1.14(+1.60%) |
Sep 19, 2013 | 71.47 | 71.67 | 70.59 | 71.12 | 52,856 | +0.07(+0.10%) |
Sep 18, 2013 | 70.85 | 71.85 | 69.97 | 71.05 | 0 | +0.17(+0.24%) |
Sep 17, 2013 | 69.94 | 71.05 | 69.87 | 70.88 | 0 | +0.70(+1.00%) |
Sep 16, 2013 | 71.07 | 71.95 | 70.12 | 70.17 | 0 | -0.61(-0.87%) |
Sep 13, 2013 | 71.17 | 73.87 | 70.18 | 70.79 | 0 | -0.03(-0.04%) |
Sep 12, 2013 | 71.18 | 71.62 | 70.13 | 70.81 | 0 | -0.70(-0.98%) |
Sep 11, 2013 | 70.97 | 72.34 | 70.95 | 71.52 | 0 | +0.21(+0.29%) |
Sep 10, 2013 | 70.35 | 71.46 | 70.03 | 71.31 | 75,932 | +1.17(+1.67%) |
Sep 09, 2013 | 68.32 | 70.37 | 68.32 | 70.14 | 0 | +1.96(+2.87%) |
Sep 06, 2013 | 68.72 | 69.05 | 67.26 | 68.18 | 0 | -0.03(-0.04%) |
Sep 05, 2013 | 68.57 | 68.94 | 68.17 | 68.20 | 34,260 | -0.19(-0.28%) |
Sep 04, 2013 | 67.83 | 68.58 | 67.48 | 68.39 | 0 | +0.89(+1.32%) |
Sep 03, 2013 | 67.66 | 68.72 | 66.83 | 67.50 | 0 | +0.88(+1.31%) |
Aug 30, 2013 | 68.29 | 68.85 | 66.53 | 66.62 | 0 | -1.88(-2.74%) |
Aug 29, 2013 | 67.34 | 68.84 | 67.14 | 68.50 | 67,271 | +0.96(+1.42%) |
Aug 28, 2013 | 67.04 | 68.03 | 66.63 | 67.55 | 0 | +0.72(+1.08%) |
Aug 27, 2013 | 68.31 | 68.91 | 66.73 | 66.82 | 79,638 | -2.54(-3.66%) |
Aug 26, 2013 | 69.42 | 69.97 | 68.78 | 69.36 | 0 | -0.07(-0.10%) |
Aug 23, 2013 | 70.06 | 72.19 | 69.04 | 69.43 | 0 | -0.83(-1.18%) |
Aug 22, 2013 | 69.71 | 70.69 | 68.95 | 70.26 | 62,773 | +1.02(+1.47%) |
Aug 21, 2013 | 69.56 | 69.98 | 69.03 | 69.24 | 0 | -0.73(-1.05%) |
Aug 20, 2013 | 69.28 | 70.27 | 68.83 | 69.97 | 73,566 | +0.70(+1.00%) |
Aug 19, 2013 | 69.55 | 69.72 | 69.04 | 69.28 | 75,636 | -0.66(-0.94%) |
Aug 16, 2013 | 70.49 | 71.10 | 69.93 | 69.94 | 0 | -0.86(-1.22%) |
Aug 15, 2013 | 70.86 | 71.84 | 70.58 | 70.80 | 105,053 | -1.25(-1.74%) |
Aug 14, 2013 | 72.43 | 72.74 | 71.55 | 72.05 | 71,469 | -0.27(-0.37%) |
Aug 13, 2013 | 72.23 | 72.86 | 72.23 | 72.32 | 29,140 | -0.06(-0.09%) |
Aug 12, 2013 | 71.36 | 72.45 | 71.36 | 72.39 | 37,205 | +0.50(+0.70%) |
Aug 09, 2013 | 72.60 | 72.98 | 71.71 | 71.88 | 46,198 | -1.10(-1.51%) |
Aug 08, 2013 | 72.29 | 73.35 | 72.04 | 72.98 | 84,189 | +0.94(+1.30%) |
Aug 07, 2013 | 72.05 | 72.42 | 71.65 | 72.05 | 135,067 | -0.07(-0.10%) |
Aug 06, 2013 | 72.27 | 72.42 | 71.86 | 72.12 | 75,337 | -0.24(-0.34%) |
Aug 05, 2013 | 71.81 | 72.68 | 71.55 | 72.36 | 87,726 | +0.23(+0.32%) |
Aug 02, 2013 | 72.17 | 72.51 | 71.37 | 72.13 | 168,327 | -0.59(-0.82%) |