Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 72.34 | 72.67 | 72.04 | 72.41 | 571,915 | -0.53(-0.73%) |
Oct 30, 2013 | 73.45 | 73.45 | 72.66 | 72.94 | 435,530 | -0.60(-0.82%) |
Oct 29, 2013 | 73.58 | 73.73 | 73.20 | 73.54 | 248,321 | +0.16(+0.22%) |
Oct 28, 2013 | 73.19 | 73.54 | 73.05 | 73.38 | 381,855 | -0.25(-0.34%) |
Oct 25, 2013 | 73.54 | 73.63 | 73.16 | 73.63 | 311,934 | +0.06(+0.08%) |
Oct 24, 2013 | 73.53 | 73.73 | 73.36 | 73.57 | 1,122,603 | +0.32(+0.44%) |
Oct 23, 2013 | 73.03 | 73.28 | 72.85 | 73.25 | 350,717 | +0.18(+0.25%) |
Oct 22, 2013 | 72.19 | 73.21 | 72.19 | 73.07 | 354,432 | +1.04(+1.44%) |
Oct 21, 2013 | 71.35 | 72.13 | 71.31 | 72.03 | 366,669 | -0.03(-0.04%) |
Oct 18, 2013 | 71.69 | 72.12 | 71.65 | 72.06 | 442,762 | +0.84(+1.18%) |
Oct 17, 2013 | 70.83 | 71.24 | 70.72 | 71.22 | 1,197,406 | +3.20(+4.70%) |
Oct 16, 2013 | 67.88 | 68.04 | 67.69 | 68.02 | 357,996 | -0.15(-0.22%) |
Oct 15, 2013 | 68.09 | 68.23 | 67.91 | 68.17 | 789,520 | +0.07(+0.10%) |
Oct 14, 2013 | 68.17 | 68.21 | 67.93 | 68.10 | 471,502 | -0.06(-0.09%) |
Oct 11, 2013 | 67.74 | 68.19 | 67.64 | 68.16 | 1,320,941 | +0.42(+0.62%) |
Oct 10, 2013 | 67.05 | 67.84 | 67.00 | 67.74 | 782,284 | +0.65(+0.97%) |
Oct 09, 2013 | 66.75 | 67.20 | 66.55 | 67.09 | 789,453 | -0.28(-0.42%) |
Oct 08, 2013 | 67.81 | 68.03 | 67.33 | 67.37 | 703,310 | -0.91(-1.33%) |
Oct 07, 2013 | 68.00 | 68.47 | 67.91 | 68.28 | 838,508 | -0.32(-0.47%) |
Oct 04, 2013 | 68.76 | 68.91 | 68.50 | 68.60 | 596,436 | -0.55(-0.80%) |
Oct 03, 2013 | 69.05 | 69.32 | 68.85 | 69.15 | 567,373 | -0.07(-0.10%) |
Oct 02, 2013 | 68.76 | 69.22 | 68.68 | 69.22 | 370,935 | -0.55(-0.79%) |
Oct 01, 2013 | 69.49 | 69.79 | 69.22 | 69.77 | 395,034 | +0.17(+0.24%) |
Sep 30, 2013 | 69.81 | 69.98 | 69.52 | 69.60 | 637,902 | -0.38(-0.54%) |
Sep 27, 2013 | 69.83 | 70.03 | 69.80 | 69.98 | 350,525 | +0.31(+0.44%) |
Sep 26, 2013 | 69.51 | 69.78 | 69.38 | 69.67 | 556,569 | +0.39(+0.56%) |
Sep 25, 2013 | 69.50 | 69.57 | 69.25 | 69.28 | 348,569 | -0.19(-0.27%) |
Sep 24, 2013 | 69.50 | 69.65 | 69.25 | 69.47 | 677,212 | -0.33(-0.47%) |
Sep 23, 2013 | 70.05 | 70.07 | 69.44 | 69.80 | 631,456 | -0.05(-0.07%) |
Sep 20, 2013 | 69.79 | 70.00 | 69.69 | 69.85 | 534,418 | +0.07(+0.10%) |
Sep 19, 2013 | 70.08 | 70.17 | 69.53 | 69.78 | 691,954 | +0.54(+0.78%) |
Sep 18, 2013 | 67.70 | 69.33 | 67.55 | 69.24 | 918,536 | +2.07(+3.08%) |
Sep 17, 2013 | 67.30 | 67.36 | 66.80 | 67.17 | 2,029,089 | +0.22(+0.33%) |
Sep 16, 2013 | 67.70 | 67.51 | 66.90 | 66.95 | 1,976,285 | +0.05(+0.07%) |
Sep 13, 2013 | 66.67 | 66.97 | 66.42 | 66.90 | 2,156,532 | +0.78(+1.18%) |
Sep 12, 2013 | 66.38 | 66.73 | 66.06 | 66.12 | 2,167,864 | -0.22(-0.33%) |
Sep 11, 2013 | 66.00 | 66.44 | 66.00 | 66.34 | 3,112,244 | +0.33(+0.50%) |
Sep 10, 2013 | 65.70 | 66.04 | 65.70 | 66.01 | 912,037 | +0.46(+0.70%) |
Sep 09, 2013 | 65.26 | 65.57 | 65.14 | 65.55 | 759,705 | +0.29(+0.44%) |
Sep 06, 2013 | 65.17 | 65.49 | 65.10 | 65.26 | 737,908 | +0.53(+0.82%) |
Sep 05, 2013 | 64.77 | 64.90 | 64.32 | 64.73 | 875,419 | -0.54(-0.83%) |
Sep 04, 2013 | 64.80 | 65.30 | 64.77 | 65.27 | 424,271 | -0.01(-0.02%) |
Sep 03, 2013 | 65.54 | 65.55 | 65.10 | 65.28 | 392,558 | -0.17(-0.26%) |
Aug 30, 2013 | 65.49 | 65.61 | 65.36 | 65.45 | 670,501 | +0.27(+0.41%) |
Aug 29, 2013 | 65.26 | 65.31 | 65.10 | 65.18 | 547,677 | -1.14(-1.72%) |
Aug 28, 2013 | 66.60 | 66.61 | 66.20 | 66.32 | 333,265 | -0.73(-1.09%) |
Aug 27, 2013 | 67.42 | 67.63 | 67.02 | 67.05 | 400,464 | -0.88(-1.30%) |
Aug 26, 2013 | 67.57 | 68.02 | 67.50 | 67.93 | 811,064 | +0.43(+0.63%) |
Aug 23, 2013 | 67.12 | 67.70 | 67.09 | 67.50 | 601,534 | +0.14(+0.21%) |
Aug 22, 2013 | 67.16 | 67.45 | 67.01 | 67.36 | 242,080 | +0.65(+0.97%) |
Aug 21, 2013 | 67.06 | 67.17 | 66.55 | 66.71 | 384,148 | -1.00(-1.48%) |
Aug 20, 2013 | 67.45 | 67.75 | 67.45 | 67.71 | 341,723 | +0.91(+1.36%) |
Aug 19, 2013 | 67.10 | 67.15 | 66.75 | 66.80 | 516,189 | -0.10(-0.15%) |
Aug 16, 2013 | 67.49 | 67.54 | 66.80 | 66.90 | 515,209 | -0.56(-0.83%) |
Aug 15, 2013 | 66.71 | 67.50 | 66.41 | 67.46 | 378,857 | +0.15(+0.22%) |
Aug 14, 2013 | 67.29 | 67.38 | 67.11 | 67.31 | 726,854 | -0.09(-0.13%) |
Aug 13, 2013 | 67.18 | 67.48 | 66.88 | 67.40 | 307,299 | -0.10(-0.15%) |
Aug 12, 2013 | 67.45 | 67.60 | 67.30 | 67.50 | 298,600 | -0.28(-0.41%) |
Aug 09, 2013 | 67.72 | 67.96 | 67.58 | 67.78 | 749,726 | -1.22(-1.78%) |
Aug 08, 2013 | 68.55 | 69.14 | 68.37 | 69.00 | 555,486 | -1.45(-2.07%) |
Aug 07, 2013 | 69.83 | 70.50 | 69.74 | 70.46 | 214,033 | +0.19(+0.27%) |
Aug 06, 2013 | 70.71 | 70.83 | 70.15 | 70.27 | 842,672 | +0.86(+1.23%) |
Aug 05, 2013 | 69.17 | 69.65 | 69.10 | 69.41 | 652,238 | -0.19(-0.27%) |
Aug 02, 2013 | 68.66 | 69.65 | 68.66 | 69.60 | 468,426 | +1.51(+2.22%) |