Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.21 | 68.99 | 68.21 | 68.42 | 9,843 | -0.04(-0.06%) |
Oct 30, 2013 | 68.33 | 69.16 | 68.29 | 68.47 | 13,184 | +0.25(+0.37%) |
Oct 29, 2013 | 68.66 | 68.66 | 67.72 | 68.21 | 22,949 | -0.81(-1.18%) |
Oct 28, 2013 | 69.17 | 69.30 | 68.72 | 69.03 | 11,582 | -0.15(-0.21%) |
Oct 25, 2013 | 69.38 | 69.53 | 69.17 | 69.17 | 6,080 | -0.13(-0.19%) |
Oct 24, 2013 | 68.99 | 69.38 | 68.99 | 69.31 | 32,335 | +0.15(+0.21%) |
Oct 23, 2013 | 69.00 | 69.36 | 68.99 | 69.16 | 25,615 | +0.07(+0.10%) |
Oct 22, 2013 | 68.69 | 69.38 | 68.16 | 69.09 | 17,857 | +0.79(+1.16%) |
Oct 21, 2013 | 68.14 | 68.95 | 68.13 | 68.29 | 7,070 | -0.59(-0.86%) |
Oct 18, 2013 | 68.83 | 68.98 | 68.34 | 68.89 | 3,024 | +0.32(+0.47%) |
Oct 17, 2013 | 68.66 | 68.99 | 68.56 | 68.56 | 7,507 | -0.10(-0.14%) |
Oct 16, 2013 | 67.77 | 68.76 | 67.24 | 68.66 | 21,230 | +0.67(+0.99%) |
Oct 15, 2013 | 67.68 | 68.22 | 67.68 | 67.99 | 4,176 | -0.21(-0.31%) |
Oct 14, 2013 | 67.91 | 68.24 | 67.69 | 68.20 | 11,639 | +0.05(+0.08%) |
Oct 11, 2013 | 68.03 | 68.29 | 67.20 | 68.14 | 16,321 | +0.81(+1.21%) |
Oct 10, 2013 | 66.37 | 68.00 | 65.97 | 67.33 | 26,495 | +0.96(+1.45%) |
Oct 09, 2013 | 65.50 | 66.37 | 64.62 | 66.37 | 29,311 | +0.68(+1.04%) |
Oct 08, 2013 | 66.93 | 68.34 | 65.50 | 65.69 | 37,259 | -2.17(-3.19%) |
Oct 07, 2013 | 68.51 | 68.51 | 67.16 | 67.86 | 17,928 | -0.90(-1.31%) |
Oct 04, 2013 | 67.37 | 68.76 | 67.37 | 68.76 | 9,462 | +1.07(+1.57%) |
Oct 03, 2013 | 67.81 | 68.32 | 66.83 | 67.69 | 40,405 | -0.16(-0.23%) |
Oct 02, 2013 | 67.24 | 67.85 | 67.07 | 67.85 | 11,975 | +0.17(+0.25%) |
Oct 01, 2013 | 65.89 | 67.68 | 65.89 | 67.68 | 35,782 | +1.31(+1.97%) |
Sep 30, 2013 | 63.45 | 66.66 | 63.37 | 66.37 | 106,964 | +2.60(+4.08%) |
Sep 27, 2013 | 64.45 | 64.45 | 62.89 | 63.77 | 73,024 | -0.68(-1.06%) |
Sep 26, 2013 | 60.74 | 64.93 | 60.26 | 64.45 | 218,955 | +3.55(+5.84%) |
Sep 25, 2013 | 61.01 | 61.18 | 60.69 | 60.90 | 20,390 | +0.19(+0.32%) |
Sep 24, 2013 | 60.69 | 60.92 | 60.20 | 60.70 | 27,503 | +0.19(+0.31%) |
Sep 23, 2013 | 60.17 | 60.69 | 60.17 | 60.51 | 98,885 | +0.32(+0.54%) |
Sep 20, 2013 | 60.72 | 60.80 | 60.19 | 60.19 | 64,524 | -0.91(-1.49%) |
Sep 19, 2013 | 60.42 | 61.11 | 60.31 | 61.10 | 7,532 | +1.03(+1.72%) |
Sep 18, 2013 | 60.39 | 60.69 | 59.87 | 60.07 | 31,901 | -0.18(-0.30%) |
Sep 17, 2013 | 59.09 | 60.87 | 58.95 | 60.25 | 19,218 | +0.79(+1.34%) |
Sep 16, 2013 | 59.89 | 61.34 | 59.38 | 59.45 | 56,437 | -1.89(-3.08%) |
Sep 13, 2013 | 60.72 | 61.35 | 60.72 | 61.34 | 17,358 | +0.02(+0.03%) |
Sep 12, 2013 | 60.52 | 61.38 | 60.51 | 61.32 | 13,782 | +0.14(+0.23%) |
Sep 11, 2013 | 61.26 | 61.41 | 61.00 | 61.18 | 13,703 | -0.06(-0.10%) |
Sep 10, 2013 | 61.04 | 61.73 | 60.96 | 61.24 | 21,625 | +0.21(+0.34%) |
Sep 09, 2013 | 60.86 | 61.04 | 60.62 | 61.04 | 34,857 | +0.17(+0.29%) |
Sep 06, 2013 | 58.96 | 61.04 | 58.96 | 60.86 | 69,520 | +1.54(+2.59%) |
Sep 05, 2013 | 58.90 | 59.33 | 58.73 | 59.32 | 109,095 | +0.59(+1.01%) |
Sep 04, 2013 | 58.42 | 58.92 | 58.26 | 58.73 | 55,886 | +0.52(+0.90%) |
Sep 03, 2013 | 57.82 | 58.21 | 57.59 | 58.21 | 17,969 | +0.74(+1.29%) |
Aug 30, 2013 | 56.98 | 57.91 | 56.98 | 57.46 | 10,786 | +0.33(+0.58%) |
Aug 29, 2013 | 56.69 | 57.29 | 56.69 | 57.13 | 43,511 | +0.54(+0.96%) |
Aug 28, 2013 | 56.28 | 56.70 | 56.17 | 56.59 | 16,852 | +0.24(+0.43%) |
Aug 27, 2013 | 56.90 | 57.25 | 56.06 | 56.35 | 19,319 | -0.66(-1.16%) |
Aug 26, 2013 | 57.03 | 57.13 | 56.48 | 57.01 | 12,097 | +0.42(+0.74%) |
Aug 23, 2013 | 56.76 | 57.19 | 56.59 | 56.59 | 7,549 | -0.20(-0.35%) |
Aug 22, 2013 | 57.34 | 57.52 | 56.59 | 56.79 | 27,256 | -0.44(-0.76%) |
Aug 21, 2013 | 57.52 | 57.54 | 57.03 | 57.23 | 7,504 | -0.23(-0.40%) |
Aug 20, 2013 | 56.87 | 57.54 | 56.56 | 57.45 | 24,933 | +0.52(+0.90%) |
Aug 19, 2013 | 56.76 | 57.32 | 56.21 | 56.94 | 23,381 | +0.17(+0.31%) |
Aug 16, 2013 | 56.69 | 57.59 | 56.46 | 56.76 | 25,698 | +0.25(+0.45%) |
Aug 15, 2013 | 56.42 | 56.67 | 54.83 | 56.51 | 12,800 | +0.36(+0.64%) |
Aug 14, 2013 | 55.24 | 56.19 | 55.17 | 56.15 | 10,556 | +0.79(+1.44%) |
Aug 13, 2013 | 54.82 | 55.60 | 54.29 | 55.36 | 17,375 | +0.18(+0.33%) |
Aug 12, 2013 | 56.11 | 56.11 | 55.02 | 55.18 | 27,115 | -0.90(-1.60%) |
Aug 09, 2013 | 55.46 | 56.82 | 55.46 | 56.08 | 15,111 | +0.13(+0.23%) |
Aug 08, 2013 | 56.76 | 56.76 | 55.18 | 55.94 | 41,221 | -1.16(-2.03%) |
Aug 07, 2013 | 57.53 | 57.55 | 56.99 | 57.11 | 20,309 | -0.24(-0.41%) |
Aug 06, 2013 | 57.46 | 57.64 | 57.22 | 57.34 | 16,458 | -0.11(-0.20%) |
Aug 05, 2013 | 57.29 | 57.64 | 57.20 | 57.45 | 47,298 | -0.01(-0.02%) |
Aug 02, 2013 | 58.07 | 58.08 | 57.46 | 57.46 | 56,709 | +0.09(+0.15%) |