Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.07 | 69.81 | 68.19 | 68.60 | 96,111 | -0.20(-0.29%) |
Oct 30, 2013 | 70.03 | 70.33 | 68.05 | 68.80 | 69,211 | -0.88(-1.26%) |
Oct 29, 2013 | 69.18 | 69.73 | 69.08 | 69.68 | 34,041 | +0.99(+1.44%) |
Oct 28, 2013 | 68.71 | 68.95 | 68.15 | 68.69 | 71,113 | +0.02(+0.03%) |
Oct 25, 2013 | 68.33 | 69.05 | 67.84 | 68.67 | 44,750 | +0.62(+0.91%) |
Oct 24, 2013 | 67.38 | 68.25 | 66.66 | 68.05 | 84,470 | +0.79(+1.18%) |
Oct 23, 2013 | 68.00 | 68.20 | 66.69 | 67.26 | 103,368 | -1.89(-2.73%) |
Oct 22, 2013 | 68.99 | 69.95 | 68.67 | 69.15 | 39,808 | +0.76(+1.12%) |
Oct 21, 2013 | 68.52 | 69.51 | 68.21 | 68.38 | 29,951 | -0.61(-0.88%) |
Oct 18, 2013 | 68.29 | 68.99 | 68.10 | 68.99 | 53,627 | +1.36(+2.01%) |
Oct 17, 2013 | 67.11 | 67.67 | 66.90 | 67.63 | 37,388 | +0.42(+0.62%) |
Oct 16, 2013 | 66.38 | 67.59 | 66.38 | 67.21 | 58,886 | +1.71(+2.62%) |
Oct 15, 2013 | 65.47 | 66.38 | 65.08 | 65.50 | 46,765 | -0.49(-0.74%) |
Oct 14, 2013 | 64.46 | 66.16 | 64.34 | 65.99 | 63,346 | +0.86(+1.32%) |
Oct 11, 2013 | 63.32 | 65.47 | 63.24 | 65.13 | 62,138 | +1.34(+2.10%) |
Oct 10, 2013 | 62.63 | 63.80 | 62.52 | 63.80 | 117,696 | +2.16(+3.51%) |
Oct 09, 2013 | 62.08 | 62.12 | 60.92 | 61.63 | 80,803 | -0.44(-0.71%) |
Oct 08, 2013 | 63.49 | 63.72 | 62.05 | 62.07 | 57,119 | -1.42(-2.24%) |
Oct 07, 2013 | 63.26 | 64.31 | 63.10 | 63.49 | 74,331 | -0.96(-1.49%) |
Oct 04, 2013 | 63.54 | 64.83 | 63.09 | 64.46 | 96,679 | +1.09(+1.71%) |
Oct 03, 2013 | 64.00 | 64.14 | 62.72 | 63.37 | 72,579 | -1.01(-1.57%) |
Oct 02, 2013 | 63.59 | 64.56 | 62.89 | 64.38 | 59,001 | +0.27(+0.42%) |
Oct 01, 2013 | 63.21 | 64.45 | 63.21 | 64.11 | 65,038 | -0.14(-0.21%) |
Sep 27, 2013 | 64.03 | 64.38 | 63.79 | 64.25 | 40,668 | -0.34(-0.53%) |
Sep 26, 2013 | 64.69 | 64.95 | 64.14 | 64.59 | 40,828 | +0.10(+0.16%) |
Sep 25, 2013 | 64.77 | 65.10 | 64.46 | 64.49 | 41,237 | +0.07(+0.11%) |
Sep 24, 2013 | 64.38 | 65.32 | 63.91 | 64.41 | 52,179 | +0.07(+0.11%) |
Sep 23, 2013 | 64.46 | 64.81 | 63.98 | 64.34 | 110,687 | -0.68(-1.04%) |
Sep 20, 2013 | 66.11 | 66.29 | 64.66 | 65.02 | 54,001 | -0.95(-1.44%) |
Sep 19, 2013 | 66.42 | 66.71 | 65.69 | 65.97 | 53,781 | -0.21(-0.32%) |
Sep 18, 2013 | 64.78 | 66.68 | 64.32 | 66.18 | 158,552 | +1.40(+2.16%) |
Sep 17, 2013 | 63.99 | 65.10 | 63.99 | 64.78 | 38,061 | +0.71(+1.11%) |
Sep 16, 2013 | 64.97 | 64.98 | 63.95 | 64.07 | 75,901 | -0.07(-0.11%) |
Sep 13, 2013 | 64.16 | 64.58 | 63.87 | 64.14 | 43,139 | +0.06(+0.10%) |
Sep 12, 2013 | 64.60 | 64.73 | 63.95 | 64.08 | 47,290 | -0.62(-0.95%) |
Sep 11, 2013 | 63.66 | 64.76 | 63.36 | 64.70 | 85,300 | +0.94(+1.47%) |
Sep 10, 2013 | 63.85 | 64.07 | 62.76 | 63.76 | 65,203 | +0.05(+0.08%) |
Sep 09, 2013 | 62.50 | 63.86 | 62.50 | 63.70 | 63,012 | +1.36(+2.18%) |
Sep 06, 2013 | 62.89 | 63.23 | 61.47 | 62.35 | 53,211 | +0.05(+0.08%) |
Sep 05, 2013 | 62.09 | 62.82 | 62.09 | 62.30 | 63,859 | +0.42(+0.67%) |
Sep 04, 2013 | 60.91 | 62.17 | 60.80 | 61.88 | 47,063 | +0.76(+1.25%) |
Sep 03, 2013 | 61.61 | 61.89 | 60.54 | 61.12 | 89,509 | +0.72(+1.19%) |
Aug 30, 2013 | 60.96 | 61.14 | 60.09 | 60.40 | 125,788 | -0.24(-0.40%) |
Aug 29, 2013 | 61.76 | 61.76 | 60.38 | 60.64 | 88,720 | -1.25(-2.02%) |
Aug 28, 2013 | 60.12 | 62.28 | 60.12 | 61.89 | 196,422 | +2.06(+3.44%) |
Aug 27, 2013 | 59.51 | 60.73 | 59.51 | 59.83 | 103,204 | -0.79(-1.31%) |
Aug 26, 2013 | 61.15 | 61.56 | 60.39 | 60.62 | 74,493 | -0.22(-0.36%) |
Aug 23, 2013 | 60.31 | 61.01 | 59.64 | 60.84 | 77,868 | +0.91(+1.52%) |
Aug 22, 2013 | 58.83 | 60.59 | 58.66 | 59.94 | 72,090 | +1.55(+2.65%) |
Aug 21, 2013 | 58.80 | 59.31 | 58.23 | 58.39 | 176,762 | -0.64(-1.08%) |
Aug 20, 2013 | 58.62 | 59.71 | 58.31 | 59.03 | 65,295 | +0.60(+1.02%) |
Aug 19, 2013 | 59.99 | 60.14 | 58.36 | 58.43 | 80,054 | -1.92(-3.18%) |
Aug 16, 2013 | 60.55 | 60.77 | 59.89 | 60.35 | 35,785 | -0.39(-0.64%) |
Aug 15, 2013 | 60.81 | 61.20 | 60.41 | 60.74 | 27,282 | -0.69(-1.12%) |
Aug 14, 2013 | 61.86 | 62.02 | 61.40 | 61.43 | 18,930 | -0.48(-0.78%) |
Aug 13, 2013 | 61.75 | 62.22 | 61.22 | 61.91 | 45,075 | +0.18(+0.29%) |
Aug 12, 2013 | 61.59 | 62.17 | 61.43 | 61.73 | 31,225 | -0.66(-1.05%) |
Aug 09, 2013 | 62.56 | 62.99 | 61.73 | 62.39 | 58,387 | -0.30(-0.48%) |
Aug 08, 2013 | 62.76 | 62.96 | 61.69 | 62.69 | 54,482 | +0.65(+1.04%) |
Aug 07, 2013 | 62.08 | 62.44 | 61.69 | 62.04 | 35,871 | -0.55(-0.88%) |
Aug 06, 2013 | 63.21 | 63.53 | 62.20 | 62.60 | 67,976 | -0.77(-1.22%) |
Aug 05, 2013 | 63.49 | 63.49 | 62.72 | 63.37 | 31,454 | -0.20(-0.31%) |
Aug 02, 2013 | 63.82 | 63.83 | 62.92 | 63.57 | 88,317 | -0.63(-0.98%) |