Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 70.36 | 70.59 | 68.26 | 69.09 | 2,771,446 | -1.58(-2.24%) |
Oct 30, 2013 | 73.30 | 73.40 | 70.31 | 70.67 | 2,695,230 | -2.58(-3.52%) |
Oct 29, 2013 | 71.71 | 73.45 | 71.50 | 73.25 | 0 | +1.37(+1.91%) |
Oct 28, 2013 | 72.68 | 72.75 | 71.00 | 71.88 | 0 | -0.78(-1.07%) |
Oct 25, 2013 | 72.63 | 73.73 | 72.43 | 72.66 | 0 | +0.08(+0.11%) |
Oct 24, 2013 | 72.25 | 72.74 | 71.54 | 72.58 | 1,145,738 | +0.08(+0.11%) |
Oct 23, 2013 | 72.78 | 73.22 | 72.17 | 72.50 | 0 | -0.40(-0.55%) |
Oct 22, 2013 | 72.06 | 73.19 | 71.67 | 72.90 | 1,432,925 | +0.87(+1.21%) |
Oct 21, 2013 | 73.39 | 73.99 | 71.60 | 72.03 | 2,949,074 | -0.72(-0.99%) |
Oct 18, 2013 | 72.60 | 73.91 | 72.11 | 72.75 | 2,223,580 | +0.30(+0.41%) |
Oct 17, 2013 | 73.43 | 74.07 | 72.00 | 72.45 | 2,627,409 | -1.60(-2.16%) |
Oct 16, 2013 | 74.96 | 75.99 | 72.68 | 74.05 | 3,331,929 | -0.61(-0.82%) |
Oct 15, 2013 | 74.88 | 75.73 | 74.21 | 74.66 | 1,384,584 | -0.98(-1.30%) |
Oct 14, 2013 | 74.75 | 75.92 | 74.25 | 75.64 | 2,182,529 | +0.69(+0.92%) |
Oct 11, 2013 | 75.75 | 75.94 | 74.09 | 74.95 | 0 | -0.77(-1.02%) |
Oct 10, 2013 | 74.80 | 76.49 | 74.47 | 75.72 | 1,653,356 | +1.78(+2.41%) |
Oct 09, 2013 | 73.58 | 74.70 | 72.83 | 73.94 | 1,603,044 | +0.30(+0.41%) |
Oct 08, 2013 | 75.56 | 76.31 | 73.05 | 73.64 | 2,003,872 | -2.24(-2.95%) |
Oct 07, 2013 | 75.91 | 77.24 | 75.35 | 75.88 | 1,837,066 | -0.57(-0.75%) |
Oct 04, 2013 | 76.34 | 77.75 | 76.01 | 76.45 | 0 | -0.12(-0.16%) |
Oct 03, 2013 | 74.17 | 77.61 | 72.60 | 76.57 | 4,644,511 | +2.11(+2.83%) |
Oct 02, 2013 | 73.10 | 75.25 | 72.59 | 74.46 | 2,963,718 | +0.60(+0.81%) |
Oct 01, 2013 | 72.94 | 74.09 | 72.65 | 73.86 | 1,397,563 | +1.84(+2.55%) |
Sep 27, 2013 | 72.29 | 72.93 | 71.79 | 72.02 | 0 | -0.23(-0.32%) |
Sep 26, 2013 | 72.88 | 73.74 | 72.04 | 72.25 | 2,047,330 | -0.01(-0.01%) |
Sep 25, 2013 | 72.34 | 72.91 | 71.66 | 72.26 | 1,664,901 | -0.81(-1.11%) |
Sep 24, 2013 | 72.79 | 73.74 | 71.76 | 73.07 | 1,713,212 | +0.08(+0.11%) |
Sep 23, 2013 | 73.25 | 73.49 | 71.66 | 72.99 | 2,353,299 | -0.60(-0.81%) |
Sep 20, 2013 | 73.42 | 74.37 | 73.06 | 73.59 | 0 | +0.09(+0.12%) |
Sep 19, 2013 | 74.22 | 74.65 | 73.14 | 73.50 | 3,401,689 | -0.96(-1.29%) |
Sep 18, 2013 | 70.00 | 74.81 | 69.80 | 74.46 | 5,967,919 | +4.24(+6.04%) |
Sep 17, 2013 | 69.74 | 70.35 | 69.32 | 70.22 | 0 | +0.18(+0.26%) |
Sep 16, 2013 | 69.03 | 70.71 | 68.37 | 70.04 | 0 | +1.67(+2.44%) |
Sep 13, 2013 | 66.74 | 68.41 | 65.85 | 68.37 | 0 | +3.08(+4.72%) |
Sep 12, 2013 | 63.79 | 67.38 | 63.50 | 65.29 | 22,781,806 | -3.73(-5.40%) |
Sep 11, 2013 | 70.08 | 70.98 | 68.82 | 69.02 | 4,342,439 | -1.05(-1.50%) |
Sep 10, 2013 | 71.95 | 71.99 | 69.74 | 70.07 | 0 | -1.21(-1.70%) |
Sep 09, 2013 | 70.90 | 72.71 | 70.63 | 71.28 | 4,012,993 | +1.79(+2.58%) |
Sep 06, 2013 | 70.07 | 70.65 | 69.38 | 69.49 | 0 | -0.43(-0.61%) |
Sep 05, 2013 | 69.83 | 71.62 | 69.01 | 69.92 | 2,698,729 | -0.18(-0.26%) |
Sep 04, 2013 | 69.86 | 70.51 | 68.50 | 70.10 | 1,931,959 | +0.18(+0.26%) |
Sep 03, 2013 | 71.48 | 71.88 | 69.64 | 69.92 | 1,783,989 | -0.92(-1.30%) |
Aug 30, 2013 | 71.30 | 71.86 | 70.51 | 70.84 | 0 | -0.29(-0.41%) |
Aug 29, 2013 | 69.32 | 71.90 | 68.94 | 71.13 | 1,819,864 | +1.85(+2.67%) |
Aug 28, 2013 | 69.70 | 70.00 | 69.19 | 69.28 | 1,237,016 | -0.08(-0.12%) |
Aug 27, 2013 | 71.94 | 71.94 | 69.26 | 69.36 | 1,728,483 | -2.64(-3.67%) |
Aug 26, 2013 | 71.49 | 72.82 | 71.48 | 72.00 | 1,316,930 | +0.23(+0.32%) |
Aug 23, 2013 | 71.55 | 71.80 | 70.79 | 71.77 | 0 | +0.81(+1.14%) |
Aug 22, 2013 | 69.98 | 71.38 | 69.79 | 70.96 | 0 | +0.81(+1.15%) |
Aug 21, 2013 | 69.10 | 70.76 | 68.87 | 70.15 | 2,627,230 | +0.89(+1.29%) |
Aug 20, 2013 | 69.14 | 71.19 | 67.60 | 69.26 | 5,355,220 | +0.32(+0.46%) |
Aug 19, 2013 | 70.41 | 70.66 | 68.80 | 68.94 | 1,935,959 | -1.19(-1.70%) |
Aug 16, 2013 | 71.82 | 72.00 | 70.00 | 70.13 | 0 | -2.09(-2.89%) |
Aug 15, 2013 | 72.35 | 72.65 | 71.41 | 72.22 | 1,975,753 | -1.13(-1.54%) |
Aug 14, 2013 | 74.59 | 74.59 | 72.91 | 73.35 | 1,781,590 | -1.30(-1.74%) |
Aug 13, 2013 | 74.54 | 74.75 | 72.94 | 74.65 | 2,887,579 | +1.75(+2.40%) |
Aug 12, 2013 | 72.00 | 73.27 | 72.00 | 72.90 | 1,051,826 | +0.32(+0.44%) |
Aug 09, 2013 | 72.20 | 73.04 | 71.57 | 72.58 | 1,233,832 | -0.04(-0.06%) |
Aug 08, 2013 | 72.70 | 73.40 | 72.47 | 72.62 | 1,165,082 | +0.25(+0.35%) |
Aug 07, 2013 | 72.97 | 73.48 | 71.20 | 72.37 | 1,538,059 | -1.29(-1.75%) |
Aug 06, 2013 | 73.54 | 74.29 | 73.11 | 73.66 | 1,898,571 | +0.12(+0.16%) |
Aug 05, 2013 | 72.36 | 73.69 | 72.18 | 73.54 | 1,719,391 | +0.84(+1.16%) |
Aug 02, 2013 | 71.30 | 72.97 | 71.11 | 72.70 | 2,138,592 | +1.61(+2.26%) |