Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 72.48 | 75.27 | 72.21 | 73.56 | 3,950,732 | +2.22(+3.11%) |
Oct 30, 2013 | 73.35 | 73.81 | 70.81 | 71.34 | 3,543,057 | -1.81(-2.48%) |
Oct 29, 2013 | 69.23 | 73.23 | 68.93 | 73.15 | 3,685,529 | +3.98(+5.75%) |
Oct 28, 2013 | 68.38 | 69.56 | 67.48 | 69.18 | 2,525,790 | +0.72(+1.05%) |
Oct 25, 2013 | 66.96 | 68.98 | 66.66 | 68.46 | 0 | +1.89(+2.85%) |
Oct 24, 2013 | 64.03 | 66.83 | 61.65 | 66.56 | 11,846,328 | -0.32(-0.48%) |
Oct 23, 2013 | 66.74 | 67.57 | 65.05 | 66.88 | 4,810,061 | -0.26(-0.38%) |
Oct 22, 2013 | 67.23 | 68.74 | 65.04 | 67.14 | 3,998,272 | +1.24(+1.88%) |
Oct 21, 2013 | 64.12 | 65.94 | 64.07 | 65.90 | 2,831,083 | +2.00(+3.12%) |
Oct 18, 2013 | 65.03 | 65.36 | 63.67 | 63.91 | 2,875,805 | -0.78(-1.20%) |
Oct 17, 2013 | 66.55 | 66.55 | 64.10 | 64.69 | 0 | -2.01(-3.01%) |
Oct 16, 2013 | 66.17 | 67.01 | 65.58 | 66.70 | 2,814,686 | +1.00(+1.53%) |
Oct 15, 2013 | 66.90 | 67.08 | 65.38 | 65.69 | 3,936,408 | -1.01(-1.52%) |
Oct 14, 2013 | 65.27 | 66.76 | 64.51 | 66.70 | 3,697,857 | +0.89(+1.35%) |
Oct 11, 2013 | 64.34 | 66.14 | 64.13 | 65.82 | 0 | +1.55(+2.41%) |
Oct 10, 2013 | 63.92 | 64.76 | 62.38 | 64.27 | 2,662,751 | +1.42(+2.26%) |
Oct 09, 2013 | 63.33 | 64.09 | 60.57 | 62.85 | 3,005,923 | -0.92(-1.44%) |
Oct 08, 2013 | 67.35 | 67.43 | 63.02 | 63.76 | 3,342,755 | -3.69(-5.47%) |
Oct 07, 2013 | 69.27 | 69.36 | 67.28 | 67.45 | 1,961,121 | -2.28(-3.26%) |
Oct 04, 2013 | 69.67 | 70.66 | 69.36 | 69.73 | 0 | -0.22(-0.32%) |
Oct 03, 2013 | 70.71 | 71.04 | 68.75 | 69.95 | 1,917,739 | -0.89(-1.26%) |
Oct 02, 2013 | 69.50 | 70.96 | 69.02 | 70.84 | 1,999,125 | +1.03(+1.48%) |
Oct 01, 2013 | 67.35 | 69.90 | 66.96 | 69.81 | 1,972,794 | +2.36(+3.49%) |
Sep 27, 2013 | 66.70 | 67.67 | 65.90 | 67.45 | 0 | +0.49(+0.73%) |
Sep 26, 2013 | 66.69 | 67.49 | 66.32 | 66.96 | 993,760 | +0.46(+0.70%) |
Sep 25, 2013 | 66.95 | 67.51 | 65.86 | 66.50 | 1,400,603 | -0.46(-0.69%) |
Sep 24, 2013 | 65.94 | 67.35 | 65.02 | 66.96 | 1,360,071 | +0.89(+1.35%) |
Sep 23, 2013 | 68.47 | 69.51 | 65.40 | 66.07 | 2,671,654 | -0.73(-1.09%) |
Sep 20, 2013 | 66.05 | 70.32 | 66.03 | 66.80 | 0 | +0.76(+1.14%) |
Sep 19, 2013 | 66.09 | 66.70 | 65.04 | 66.05 | 1,345,234 | +0.31(+0.47%) |
Sep 18, 2013 | 65.04 | 66.35 | 64.47 | 65.74 | 0 | +0.88(+1.36%) |
Sep 17, 2013 | 65.27 | 65.33 | 64.13 | 64.85 | 959,898 | +0.29(+0.45%) |
Sep 16, 2013 | 65.59 | 65.53 | 64.53 | 64.56 | 0 | -0.20(-0.30%) |
Sep 13, 2013 | 66.14 | 66.14 | 64.40 | 64.76 | 0 | -1.49(-2.24%) |
Sep 12, 2013 | 65.74 | 67.50 | 65.67 | 66.24 | 1,414,585 | +0.62(+0.95%) |
Sep 11, 2013 | 64.50 | 66.16 | 64.40 | 65.62 | 0 | +1.04(+1.61%) |
Sep 10, 2013 | 66.03 | 66.38 | 64.25 | 64.58 | 2,608,059 | -1.67(-2.52%) |
Sep 09, 2013 | 66.28 | 66.87 | 66.06 | 66.25 | 0 | +0.35(+0.53%) |
Sep 06, 2013 | 66.66 | 67.11 | 64.96 | 65.90 | 0 | -0.50(-0.75%) |
Sep 05, 2013 | 66.35 | 67.34 | 65.96 | 66.40 | 0 | -0.06(-0.09%) |
Sep 04, 2013 | 65.82 | 66.66 | 65.20 | 66.46 | 677,604 | +0.82(+1.25%) |
Sep 03, 2013 | 66.61 | 66.97 | 64.70 | 65.65 | 1,273,398 | -0.13(-0.20%) |
Aug 30, 2013 | 66.38 | 66.40 | 64.56 | 65.78 | 0 | -0.19(-0.28%) |
Aug 29, 2013 | 64.31 | 66.35 | 63.39 | 65.97 | 1,126,403 | +1.48(+2.29%) |
Aug 28, 2013 | 63.59 | 65.06 | 63.28 | 64.49 | 0 | +1.28(+2.03%) |
Aug 27, 2013 | 63.33 | 63.83 | 62.78 | 63.21 | 1,585,028 | -1.04(-1.62%) |
Aug 26, 2013 | 63.78 | 64.60 | 63.58 | 64.25 | 1,266,904 | +0.34(+0.53%) |
Aug 23, 2013 | 63.72 | 64.58 | 63.06 | 63.91 | 0 | +0.59(+0.93%) |
Aug 22, 2013 | 62.60 | 63.52 | 62.25 | 63.33 | 0 | +0.90(+1.44%) |
Aug 21, 2013 | 61.80 | 63.36 | 61.74 | 62.43 | 0 | +0.35(+0.56%) |
Aug 20, 2013 | 61.68 | 62.43 | 61.22 | 62.08 | 1,383,254 | +0.49(+0.79%) |
Aug 19, 2013 | 63.27 | 64.29 | 61.56 | 61.59 | 1,583,627 | -1.54(-2.44%) |
Aug 16, 2013 | 62.51 | 64.45 | 61.53 | 63.13 | 0 | +0.42(+0.67%) |
Aug 15, 2013 | 63.61 | 64.17 | 61.86 | 62.71 | 5,014,429 | -2.69(-4.12%) |
Aug 14, 2013 | 71.68 | 72.91 | 64.81 | 65.41 | 7,746,738 | -6.59(-9.15%) |
Aug 13, 2013 | 72.48 | 72.65 | 70.86 | 72.00 | 1,049,402 | -0.27(-0.37%) |
Aug 12, 2013 | 71.82 | 73.09 | 71.17 | 72.26 | 1,252,427 | +0.28(+0.40%) |
Aug 09, 2013 | 71.94 | 72.47 | 71.15 | 71.98 | 1,606,928 | +1.09(+1.54%) |
Aug 08, 2013 | 69.85 | 71.62 | 69.79 | 70.88 | 1,215,414 | +1.53(+2.21%) |
Aug 07, 2013 | 70.15 | 70.24 | 67.87 | 69.35 | 1,521,345 | -1.15(-1.63%) |
Aug 06, 2013 | 69.54 | 71.76 | 68.86 | 70.50 | 2,823,231 | +1.13(+1.63%) |
Aug 05, 2013 | 67.55 | 69.40 | 67.43 | 69.37 | 1,134,091 | +1.97(+2.93%) |
Aug 02, 2013 | 67.50 | 67.83 | 66.62 | 67.40 | 1,189,789 | -0.09(-0.14%) |