Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.54 | 69.89 | 68.06 | 68.89 | 0 | +0.10(+0.15%) |
Oct 30, 2013 | 69.30 | 69.37 | 67.85 | 68.79 | 219,446 | -0.16(-0.23%) |
Oct 29, 2013 | 68.78 | 70.04 | 68.04 | 68.94 | 0 | +0.56(+0.82%) |
Oct 28, 2013 | 68.22 | 68.41 | 67.82 | 68.39 | 0 | +0.40(+0.59%) |
Oct 25, 2013 | 67.67 | 68.29 | 67.15 | 67.99 | 0 | +0.71(+1.05%) |
Oct 24, 2013 | 66.78 | 67.59 | 66.51 | 67.28 | 216,101 | +0.90(+1.36%) |
Oct 23, 2013 | 66.74 | 66.80 | 65.94 | 66.37 | 0 | -0.50(-0.74%) |
Oct 22, 2013 | 66.40 | 67.01 | 65.97 | 66.87 | 168,087 | +0.61(+0.92%) |
Oct 21, 2013 | 67.05 | 67.08 | 65.94 | 66.26 | 189,892 | -0.38(-0.56%) |
Oct 18, 2013 | 66.71 | 66.71 | 66.04 | 66.64 | 236,199 | +0.48(+0.73%) |
Oct 17, 2013 | 65.84 | 66.22 | 65.27 | 66.15 | 248,886 | +0.32(+0.49%) |
Oct 16, 2013 | 65.82 | 66.10 | 65.36 | 65.84 | 192,433 | +0.34(+0.53%) |
Oct 15, 2013 | 65.74 | 66.14 | 65.24 | 65.49 | 217,717 | -0.62(-0.93%) |
Oct 14, 2013 | 65.28 | 66.39 | 65.28 | 66.11 | 240,523 | +0.33(+0.50%) |
Oct 11, 2013 | 65.05 | 65.85 | 64.85 | 65.78 | 0 | +0.69(+1.06%) |
Oct 10, 2013 | 64.42 | 65.46 | 63.73 | 65.09 | 211,141 | +1.38(+2.17%) |
Oct 09, 2013 | 63.92 | 64.73 | 63.27 | 63.70 | 273,077 | -0.19(-0.30%) |
Oct 08, 2013 | 64.31 | 64.99 | 63.81 | 63.90 | 220,689 | -0.22(-0.34%) |
Oct 07, 2013 | 64.60 | 64.71 | 63.92 | 64.11 | 0 | -0.78(-1.20%) |
Oct 04, 2013 | 63.77 | 65.04 | 63.75 | 64.89 | 0 | +1.03(+1.62%) |
Oct 03, 2013 | 64.77 | 64.91 | 63.40 | 63.86 | 0 | -0.87(-1.35%) |
Oct 02, 2013 | 64.56 | 64.96 | 63.62 | 64.73 | 203,601 | -0.16(-0.25%) |
Oct 01, 2013 | 64.34 | 64.89 | 64.02 | 64.89 | 162,355 | +0.73(+1.14%) |
Sep 27, 2013 | 64.58 | 64.64 | 63.98 | 64.16 | 0 | -0.52(-0.80%) |
Sep 26, 2013 | 64.69 | 65.03 | 63.37 | 64.68 | 361,498 | +0.95(+1.49%) |
Sep 25, 2013 | 64.04 | 64.11 | 63.55 | 63.73 | 365,530 | +0.18(+0.28%) |
Sep 24, 2013 | 64.12 | 64.60 | 63.52 | 63.55 | 380,119 | -0.50(-0.78%) |
Sep 23, 2013 | 63.63 | 64.38 | 63.24 | 64.05 | 477,393 | +0.27(+0.43%) |
Sep 20, 2013 | 64.74 | 65.07 | 63.54 | 63.77 | 0 | -0.96(-1.48%) |
Sep 19, 2013 | 65.54 | 65.56 | 63.72 | 64.73 | 368,598 | -0.47(-0.72%) |
Sep 18, 2013 | 64.74 | 65.61 | 63.06 | 65.20 | 0 | -1.41(-2.12%) |
Sep 17, 2013 | 65.55 | 67.22 | 65.55 | 66.61 | 0 | +1.44(+2.21%) |
Sep 16, 2013 | 66.18 | 66.39 | 65.10 | 65.17 | 0 | +0.03(+0.05%) |
Sep 13, 2013 | 64.43 | 65.35 | 63.77 | 65.14 | 0 | +1.15(+1.80%) |
Sep 12, 2013 | 62.93 | 64.56 | 62.91 | 63.99 | 0 | +1.10(+1.74%) |
Sep 11, 2013 | 62.55 | 62.98 | 62.30 | 62.89 | 0 | +0.22(+0.36%) |
Sep 10, 2013 | 61.98 | 62.73 | 61.68 | 62.67 | 374,352 | +1.02(+1.66%) |
Sep 09, 2013 | 61.30 | 61.66 | 61.05 | 61.65 | 0 | +0.62(+1.01%) |
Sep 06, 2013 | 61.42 | 61.76 | 59.96 | 61.03 | 0 | -0.42(-0.68%) |
Sep 05, 2013 | 62.39 | 62.41 | 61.31 | 61.45 | 0 | -0.73(-1.18%) |
Sep 04, 2013 | 61.52 | 62.34 | 61.08 | 62.18 | 0 | +0.98(+1.60%) |
Sep 03, 2013 | 61.82 | 62.23 | 61.11 | 61.21 | 0 | -0.06(-0.10%) |
Aug 30, 2013 | 62.22 | 62.42 | 61.11 | 61.27 | 0 | -0.85(-1.37%) |
Aug 29, 2013 | 61.66 | 62.25 | 61.56 | 62.12 | 73,072 | +0.54(+0.87%) |
Aug 28, 2013 | 61.43 | 61.94 | 61.41 | 61.59 | 0 | +0.08(+0.13%) |
Aug 27, 2013 | 62.42 | 62.84 | 61.47 | 61.51 | 113,673 | -1.35(-2.15%) |
Aug 26, 2013 | 62.76 | 63.12 | 62.43 | 62.86 | 0 | +0.27(+0.44%) |
Aug 23, 2013 | 62.97 | 62.97 | 62.10 | 62.58 | 0 | -0.35(-0.55%) |
Aug 22, 2013 | 62.83 | 63.34 | 62.71 | 62.93 | 123,442 | +0.23(+0.37%) |
Aug 21, 2013 | 62.62 | 63.32 | 62.27 | 62.70 | 0 | -0.01(-0.02%) |
Aug 20, 2013 | 61.99 | 62.92 | 61.65 | 62.71 | 173,035 | +1.05(+1.71%) |
Aug 19, 2013 | 62.81 | 62.84 | 61.65 | 61.66 | 177,572 | -0.74(-1.19%) |
Aug 16, 2013 | 61.44 | 62.76 | 61.43 | 62.40 | 0 | +0.71(+1.15%) |
Aug 15, 2013 | 61.28 | 61.97 | 61.16 | 61.69 | 234,081 | +0.04(+0.06%) |
Aug 14, 2013 | 61.82 | 61.97 | 61.47 | 61.66 | 168,023 | -0.03(-0.05%) |
Aug 13, 2013 | 61.81 | 61.91 | 60.73 | 61.69 | 184,328 | +0.06(+0.10%) |
Aug 12, 2013 | 60.98 | 61.87 | 60.78 | 61.62 | 71,596 | +0.27(+0.44%) |
Aug 09, 2013 | 61.56 | 62.34 | 61.16 | 61.36 | 120,329 | -0.33(-0.53%) |
Aug 08, 2013 | 60.95 | 62.02 | 60.70 | 61.69 | 175,148 | +0.37(+0.61%) |
Aug 07, 2013 | 61.57 | 61.85 | 60.83 | 61.31 | 184,133 | -0.35(-0.57%) |
Aug 06, 2013 | 63.12 | 63.12 | 61.59 | 61.66 | 180,648 | -1.46(-2.31%) |
Aug 05, 2013 | 62.98 | 63.18 | 62.43 | 63.12 | 150,100 | +0.27(+0.44%) |
Aug 02, 2013 | 62.23 | 62.94 | 61.94 | 62.84 | 138,476 | +0.85(+1.38%) |