Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 71.09 | 73.12 | 71.00 | 71.37 | 0 | +0.11(+0.15%) |
Oct 30, 2013 | 72.11 | 72.11 | 71.10 | 71.26 | 50,708 | -0.60(-0.83%) |
Oct 29, 2013 | 71.92 | 72.07 | 71.06 | 71.86 | 0 | -0.02(-0.03%) |
Oct 28, 2013 | 71.41 | 72.66 | 70.06 | 71.88 | 0 | +3.03(+4.40%) |
Oct 25, 2013 | 69.52 | 69.52 | 68.50 | 68.85 | 0 | -0.29(-0.42%) |
Oct 24, 2013 | 68.91 | 69.46 | 67.83 | 69.14 | 65,961 | +0.14(+0.20%) |
Oct 23, 2013 | 68.01 | 69.31 | 67.52 | 69.00 | 0 | +0.62(+0.91%) |
Oct 22, 2013 | 68.02 | 68.39 | 67.47 | 68.38 | 87,714 | +0.24(+0.35%) |
Oct 21, 2013 | 67.94 | 68.49 | 67.60 | 68.14 | 39,398 | +0.20(+0.29%) |
Oct 18, 2013 | 67.72 | 67.94 | 66.66 | 67.94 | 509,540 | +0.98(+1.46%) |
Oct 17, 2013 | 66.45 | 67.11 | 66.45 | 66.96 | 18,993 | +0.20(+0.30%) |
Oct 16, 2013 | 66.56 | 67.11 | 66.36 | 66.76 | 28,258 | +0.28(+0.42%) |
Oct 15, 2013 | 67.40 | 67.40 | 66.29 | 66.48 | 14,423 | -0.57(-0.85%) |
Oct 14, 2013 | 66.43 | 67.40 | 66.28 | 67.05 | 13,688 | +0.06(+0.09%) |
Oct 11, 2013 | 66.12 | 67.20 | 66.11 | 66.99 | 0 | +0.54(+0.81%) |
Oct 10, 2013 | 65.90 | 66.85 | 65.90 | 66.45 | 18,975 | +1.25(+1.92%) |
Oct 09, 2013 | 65.58 | 65.60 | 64.53 | 65.20 | 0 | +0.01(+0.02%) |
Oct 08, 2013 | 67.88 | 67.88 | 64.71 | 65.19 | 39,076 | -1.97(-2.93%) |
Oct 07, 2013 | 67.30 | 68.03 | 67.08 | 67.16 | 0 | -0.63(-0.93%) |
Oct 04, 2013 | 67.12 | 67.99 | 67.12 | 67.79 | 0 | +0.49(+0.73%) |
Oct 03, 2013 | 66.99 | 67.46 | 66.01 | 67.30 | 0 | -0.58(-0.85%) |
Oct 02, 2013 | 67.34 | 68.62 | 67.11 | 67.88 | 24,860 | -0.02(-0.03%) |
Oct 01, 2013 | 67.23 | 68.99 | 67.23 | 67.90 | 31,511 | +0.02(+0.03%) |
Sep 27, 2013 | 67.70 | 68.11 | 67.56 | 67.88 | 0 | -0.30(-0.44%) |
Sep 26, 2013 | 68.55 | 68.80 | 67.63 | 68.18 | 32,832 | -0.33(-0.48%) |
Sep 25, 2013 | 69.14 | 69.70 | 68.21 | 68.51 | 33,582 | -0.61(-0.88%) |
Sep 24, 2013 | 69.35 | 70.29 | 68.92 | 69.12 | 38,643 | -0.68(-0.97%) |
Sep 23, 2013 | 70.00 | 70.40 | 69.64 | 69.80 | 62,544 | -0.14(-0.20%) |
Sep 20, 2013 | 70.42 | 70.74 | 69.71 | 69.94 | 0 | -0.39(-0.55%) |
Sep 19, 2013 | 69.74 | 70.73 | 69.18 | 70.33 | 0 | +0.85(+1.22%) |
Sep 18, 2013 | 68.31 | 69.86 | 67.74 | 69.48 | 0 | +1.22(+1.79%) |
Sep 17, 2013 | 66.60 | 69.09 | 66.60 | 68.26 | 0 | +0.84(+1.25%) |
Sep 16, 2013 | 67.30 | 67.91 | 66.68 | 67.42 | 0 | +0.74(+1.11%) |
Sep 13, 2013 | 66.62 | 66.96 | 66.22 | 66.68 | 0 | +0.16(+0.24%) |
Sep 12, 2013 | 66.00 | 67.94 | 66.00 | 66.52 | 0 | -0.03(-0.05%) |
Sep 11, 2013 | 66.68 | 66.70 | 66.29 | 66.55 | 0 | -0.02(-0.03%) |
Sep 10, 2013 | 67.93 | 68.10 | 65.70 | 66.57 | 39,799 | +0.12(+0.18%) |
Sep 09, 2013 | 65.85 | 66.51 | 65.14 | 66.45 | 0 | +0.84(+1.28%) |
Sep 06, 2013 | 66.22 | 66.22 | 65.05 | 65.61 | 0 | -0.16(-0.24%) |
Sep 05, 2013 | 66.32 | 66.32 | 65.62 | 65.77 | 0 | -0.20(-0.30%) |
Sep 04, 2013 | 66.10 | 66.13 | 65.61 | 65.97 | 0 | +0.03(+0.05%) |
Sep 03, 2013 | 66.84 | 67.40 | 65.39 | 65.94 | 0 | -0.17(-0.26%) |
Aug 30, 2013 | 66.15 | 67.25 | 65.84 | 66.11 | 0 | -0.07(-0.11%) |
Aug 29, 2013 | 65.72 | 66.67 | 65.72 | 66.18 | 27,289 | +0.65(+0.99%) |
Aug 28, 2013 | 65.72 | 66.30 | 65.48 | 65.53 | 0 | +0.17(+0.26%) |
Aug 27, 2013 | 66.25 | 66.60 | 65.28 | 65.36 | 28,899 | -1.19(-1.79%) |
Aug 26, 2013 | 66.73 | 67.16 | 66.28 | 66.55 | 0 | -0.25(-0.37%) |
Aug 23, 2013 | 66.07 | 66.90 | 66.07 | 66.80 | 0 | +0.70(+1.06%) |
Aug 22, 2013 | 65.62 | 66.11 | 65.62 | 66.10 | 16,465 | +1.05(+1.61%) |
Aug 21, 2013 | 65.16 | 65.51 | 64.51 | 65.05 | 0 | -0.10(-0.15%) |
Aug 20, 2013 | 64.27 | 65.31 | 64.27 | 65.15 | 16,590 | +0.83(+1.29%) |
Aug 19, 2013 | 64.77 | 65.75 | 64.30 | 64.32 | 28,790 | -0.76(-1.17%) |
Aug 16, 2013 | 64.90 | 65.67 | 64.89 | 65.08 | 0 | -0.03(-0.05%) |
Aug 15, 2013 | 65.21 | 65.93 | 65.00 | 65.11 | 39,248 | -0.72(-1.09%) |
Aug 14, 2013 | 66.47 | 66.88 | 65.74 | 65.83 | 38,573 | -0.59(-0.89%) |
Aug 13, 2013 | 65.61 | 66.43 | 65.54 | 66.42 | 75,269 | +0.87(+1.33%) |
Aug 12, 2013 | 65.13 | 65.62 | 64.97 | 65.55 | 19,434 | +0.04(+0.06%) |
Aug 09, 2013 | 64.33 | 65.99 | 64.00 | 65.51 | 33,013 | +0.76(+1.17%) |
Aug 08, 2013 | 64.19 | 64.78 | 63.75 | 64.75 | 23,325 | +0.96(+1.50%) |
Aug 07, 2013 | 63.22 | 64.34 | 62.50 | 63.79 | 38,147 | +0.28(+0.44%) |
Aug 06, 2013 | 63.00 | 63.94 | 63.00 | 63.51 | 39,102 | +0.00(+0.00%) |
Aug 05, 2013 | 63.56 | 63.71 | 62.90 | 63.51 | 14,326 | +0.09(+0.14%) |
Aug 02, 2013 | 63.13 | 64.12 | 62.59 | 63.42 | 24,758 | -0.08(-0.13%) |