Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.69 | 65.67 | 64.01 | 64.97 | 298,870 | +0.47(+0.73%) |
Oct 30, 2013 | 65.20 | 65.67 | 63.86 | 64.50 | 225,160 | -0.87(-1.33%) |
Oct 29, 2013 | 64.87 | 65.68 | 64.76 | 65.36 | 300,505 | +0.61(+0.94%) |
Oct 28, 2013 | 65.95 | 65.95 | 64.51 | 64.76 | 344,905 | -1.27(-1.92%) |
Oct 25, 2013 | 66.70 | 66.90 | 65.78 | 66.02 | 229,017 | -0.28(-0.42%) |
Oct 24, 2013 | 66.84 | 67.02 | 66.20 | 66.30 | 190,747 | -0.43(-0.64%) |
Oct 23, 2013 | 66.34 | 66.81 | 66.11 | 66.73 | 228,270 | +0.00(+0.00%) |
Oct 22, 2013 | 66.63 | 67.01 | 65.92 | 66.73 | 267,679 | +0.29(+0.44%) |
Oct 21, 2013 | 66.25 | 67.87 | 66.25 | 66.44 | 406,667 | +0.34(+0.51%) |
Oct 18, 2013 | 64.77 | 66.11 | 64.28 | 66.10 | 214,168 | +2.01(+3.13%) |
Oct 17, 2013 | 63.28 | 64.13 | 63.28 | 64.09 | 202,676 | +0.24(+0.38%) |
Oct 16, 2013 | 63.85 | 64.03 | 63.05 | 63.85 | 158,877 | +0.59(+0.93%) |
Oct 15, 2013 | 63.84 | 64.30 | 63.10 | 63.26 | 171,535 | -0.99(-1.53%) |
Oct 14, 2013 | 63.71 | 64.45 | 63.53 | 64.24 | 209,372 | -0.10(-0.15%) |
Oct 11, 2013 | 62.71 | 64.60 | 62.71 | 64.34 | 127,907 | +1.36(+2.16%) |
Oct 10, 2013 | 61.63 | 63.02 | 60.67 | 62.98 | 178,362 | +2.32(+3.82%) |
Oct 09, 2013 | 61.37 | 61.45 | 60.37 | 60.66 | 232,136 | -0.55(-0.90%) |
Oct 08, 2013 | 61.70 | 62.16 | 61.12 | 61.21 | 214,553 | -0.45(-0.74%) |
Oct 07, 2013 | 61.08 | 62.29 | 61.03 | 61.67 | 499,727 | -0.13(-0.20%) |
Oct 04, 2013 | 61.21 | 61.96 | 60.90 | 61.79 | 183,652 | +0.55(+0.90%) |
Oct 03, 2013 | 62.18 | 62.30 | 60.72 | 61.24 | 146,765 | -1.01(-1.63%) |
Oct 02, 2013 | 62.46 | 62.82 | 61.96 | 62.25 | 215,312 | -0.97(-1.53%) |
Oct 01, 2013 | 62.02 | 63.31 | 61.89 | 63.22 | 183,877 | +1.45(+2.35%) |
Sep 27, 2013 | 61.38 | 62.18 | 61.38 | 61.77 | 144,402 | -0.23(-0.37%) |
Sep 26, 2013 | 61.89 | 62.09 | 60.93 | 62.00 | 196,451 | +0.36(+0.58%) |
Sep 25, 2013 | 62.08 | 62.21 | 61.41 | 61.65 | 228,525 | -0.46(-0.75%) |
Sep 24, 2013 | 62.23 | 62.58 | 61.66 | 62.11 | 156,013 | +0.04(+0.06%) |
Sep 23, 2013 | 62.28 | 62.40 | 61.31 | 62.07 | 201,382 | -0.12(-0.19%) |
Sep 20, 2013 | 63.24 | 63.47 | 62.07 | 62.19 | 441,019 | -0.61(-0.97%) |
Sep 19, 2013 | 63.44 | 63.88 | 62.78 | 62.80 | 191,077 | -0.47(-0.75%) |
Sep 18, 2013 | 62.26 | 63.55 | 61.67 | 63.27 | 163,008 | +1.16(+1.87%) |
Sep 17, 2013 | 61.48 | 62.22 | 61.48 | 62.11 | 216,601 | +0.49(+0.80%) |
Sep 16, 2013 | 62.33 | 62.51 | 61.56 | 61.62 | 291,143 | +0.31(+0.50%) |
Sep 13, 2013 | 61.46 | 61.69 | 61.16 | 61.31 | 102,676 | +0.07(+0.11%) |
Sep 12, 2013 | 61.14 | 61.73 | 60.95 | 61.24 | 239,650 | +0.16(+0.27%) |
Sep 11, 2013 | 60.66 | 61.12 | 60.44 | 61.08 | 160,776 | +0.12(+0.19%) |
Sep 10, 2013 | 59.85 | 61.37 | 59.75 | 60.96 | 392,109 | +1.61(+2.72%) |
Sep 09, 2013 | 58.35 | 59.46 | 58.35 | 59.35 | 439,305 | +1.35(+2.33%) |
Sep 06, 2013 | 57.77 | 58.81 | 56.93 | 58.00 | 626,316 | +0.68(+1.18%) |
Sep 05, 2013 | 56.67 | 57.63 | 56.30 | 57.32 | 415,208 | +0.81(+1.43%) |
Sep 04, 2013 | 55.60 | 56.51 | 55.08 | 56.51 | 158,952 | +1.15(+2.07%) |
Sep 03, 2013 | 55.62 | 56.19 | 54.82 | 55.36 | 152,118 | +0.62(+1.13%) |
Aug 30, 2013 | 55.18 | 55.73 | 54.61 | 54.74 | 165,139 | -0.54(-0.98%) |
Aug 29, 2013 | 55.06 | 55.94 | 54.14 | 55.28 | 168,319 | +0.09(+0.16%) |
Aug 28, 2013 | 54.34 | 55.47 | 54.12 | 55.20 | 137,079 | +0.83(+1.53%) |
Aug 27, 2013 | 54.99 | 55.26 | 54.24 | 54.37 | 214,161 | -1.62(-2.90%) |
Aug 26, 2013 | 56.84 | 56.95 | 55.70 | 55.99 | 161,517 | -0.76(-1.34%) |
Aug 23, 2013 | 56.83 | 56.95 | 56.22 | 56.75 | 203,215 | +0.04(+0.07%) |
Aug 22, 2013 | 54.52 | 57.18 | 54.13 | 56.71 | 304,296 | +2.44(+4.50%) |
Aug 21, 2013 | 54.76 | 54.94 | 53.84 | 54.27 | 209,050 | -0.75(-1.37%) |
Aug 20, 2013 | 54.17 | 55.22 | 53.70 | 55.02 | 247,738 | +1.00(+1.86%) |
Aug 19, 2013 | 55.31 | 55.31 | 54.01 | 54.02 | 237,992 | -1.23(-2.22%) |
Aug 16, 2013 | 55.12 | 55.57 | 54.77 | 55.25 | 182,174 | -0.23(-0.42%) |
Aug 15, 2013 | 55.69 | 55.98 | 54.90 | 55.48 | 158,177 | -1.12(-1.98%) |
Aug 14, 2013 | 56.89 | 56.89 | 56.30 | 56.60 | 123,939 | -0.40(-0.69%) |
Aug 13, 2013 | 56.88 | 56.99 | 56.11 | 56.99 | 150,668 | +0.07(+0.12%) |
Aug 12, 2013 | 56.03 | 57.19 | 55.94 | 56.93 | 263,795 | +0.58(+1.03%) |
Aug 09, 2013 | 55.98 | 56.65 | 54.57 | 56.35 | 349,218 | +0.09(+0.15%) |
Aug 08, 2013 | 56.59 | 56.93 | 55.26 | 56.26 | 378,747 | +2.13(+3.94%) |
Aug 07, 2013 | 55.12 | 55.48 | 53.78 | 54.13 | 442,493 | -1.33(-2.40%) |
Aug 06, 2013 | 56.37 | 56.72 | 55.33 | 55.46 | 216,732 | -1.18(-2.08%) |
Aug 05, 2013 | 56.28 | 57.12 | 56.28 | 56.64 | 175,862 | +0.20(+0.36%) |
Aug 02, 2013 | 57.52 | 57.63 | 56.10 | 56.43 | 353,983 | -0.97(-1.70%) |