Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 63.44 | 64.82 | 62.76 | 64.09 | 0 | +0.05(+0.08%) |
Oct 30, 2013 | 65.19 | 65.87 | 63.73 | 64.04 | 12,771 | -1.01(-1.55%) |
Oct 29, 2013 | 65.88 | 66.13 | 64.34 | 65.05 | 0 | -0.46(-0.71%) |
Oct 28, 2013 | 65.62 | 66.25 | 64.70 | 65.51 | 0 | +0.36(+0.56%) |
Oct 25, 2013 | 65.68 | 65.68 | 64.91 | 65.14 | 0 | -0.36(-0.55%) |
Oct 24, 2013 | 64.93 | 66.00 | 64.93 | 65.51 | 22,193 | +0.61(+0.94%) |
Oct 23, 2013 | 63.44 | 65.03 | 63.44 | 64.90 | 0 | +0.92(+1.44%) |
Oct 22, 2013 | 63.43 | 64.08 | 62.98 | 63.98 | 32,392 | +0.49(+0.77%) |
Oct 21, 2013 | 62.92 | 63.62 | 62.78 | 63.49 | 24,081 | +0.54(+0.86%) |
Oct 18, 2013 | 62.45 | 62.97 | 61.63 | 62.94 | 48,708 | +1.15(+1.86%) |
Oct 17, 2013 | 61.57 | 62.18 | 61.09 | 61.79 | 18,336 | +0.12(+0.19%) |
Oct 16, 2013 | 61.37 | 62.08 | 61.18 | 61.67 | 19,995 | +0.53(+0.86%) |
Oct 15, 2013 | 61.33 | 61.71 | 61.05 | 61.15 | 25,892 | -0.19(-0.31%) |
Oct 14, 2013 | 60.41 | 61.48 | 60.41 | 61.34 | 23,908 | +0.82(+1.36%) |
Oct 11, 2013 | 59.96 | 61.30 | 59.96 | 60.51 | 0 | +0.15(+0.26%) |
Oct 10, 2013 | 59.63 | 60.70 | 59.63 | 60.36 | 37,917 | +1.65(+2.81%) |
Oct 09, 2013 | 58.12 | 59.00 | 57.56 | 58.71 | 33,194 | +0.84(+1.46%) |
Oct 08, 2013 | 58.25 | 58.65 | 57.50 | 57.87 | 43,317 | -0.45(-0.78%) |
Oct 07, 2013 | 59.32 | 59.54 | 58.32 | 58.32 | 0 | -1.32(-2.22%) |
Oct 04, 2013 | 59.50 | 60.26 | 59.50 | 59.64 | 0 | +0.02(+0.03%) |
Oct 03, 2013 | 61.42 | 61.54 | 59.25 | 59.63 | 0 | -1.75(-2.85%) |
Oct 02, 2013 | 61.47 | 61.86 | 60.73 | 61.38 | 32,953 | +0.06(+0.10%) |
Oct 01, 2013 | 59.86 | 61.80 | 59.68 | 61.31 | 36,954 | +0.89(+1.48%) |
Sep 27, 2013 | 59.83 | 60.61 | 59.65 | 60.42 | 0 | -0.05(-0.08%) |
Sep 26, 2013 | 60.29 | 60.64 | 59.30 | 60.47 | 17,279 | +0.19(+0.32%) |
Sep 25, 2013 | 60.49 | 60.83 | 59.54 | 60.28 | 12,348 | +0.74(+1.25%) |
Sep 24, 2013 | 59.38 | 60.60 | 59.32 | 59.54 | 30,120 | +0.40(+0.67%) |
Sep 23, 2013 | 58.90 | 59.54 | 58.82 | 59.14 | 34,059 | +0.34(+0.59%) |
Sep 20, 2013 | 58.90 | 59.22 | 58.62 | 58.79 | 0 | -0.08(-0.14%) |
Sep 19, 2013 | 59.59 | 59.80 | 58.22 | 58.87 | 0 | -0.75(-1.26%) |
Sep 18, 2013 | 59.09 | 60.34 | 58.92 | 59.63 | 0 | +0.39(+0.66%) |
Sep 17, 2013 | 59.13 | 59.26 | 58.87 | 59.24 | 0 | +0.20(+0.34%) |
Sep 16, 2013 | 59.81 | 59.81 | 58.88 | 59.04 | 0 | -0.08(-0.14%) |
Sep 13, 2013 | 59.18 | 59.26 | 58.45 | 59.12 | 0 | +0.23(+0.38%) |
Sep 12, 2013 | 59.31 | 59.79 | 58.67 | 58.89 | 0 | -0.62(-1.04%) |
Sep 11, 2013 | 59.58 | 59.76 | 59.28 | 59.51 | 0 | -0.34(-0.58%) |
Sep 10, 2013 | 60.14 | 60.51 | 59.48 | 59.85 | 20,859 | -0.20(-0.33%) |
Sep 09, 2013 | 59.05 | 60.06 | 58.90 | 60.05 | 0 | +0.84(+1.42%) |
Sep 06, 2013 | 59.36 | 59.52 | 58.46 | 59.21 | 0 | +0.24(+0.41%) |
Sep 05, 2013 | 57.86 | 59.54 | 57.86 | 58.96 | 0 | +0.72(+1.23%) |
Sep 04, 2013 | 58.68 | 58.68 | 58.05 | 58.25 | 0 | -0.65(-1.11%) |
Sep 03, 2013 | 57.80 | 58.95 | 57.72 | 58.90 | 0 | +1.72(+3.01%) |
Aug 30, 2013 | 57.54 | 58.17 | 56.86 | 57.18 | 0 | -0.80(-1.38%) |
Aug 29, 2013 | 58.10 | 58.14 | 57.76 | 57.98 | 30,074 | -0.06(-0.11%) |
Aug 28, 2013 | 57.77 | 58.46 | 57.19 | 58.04 | 0 | +0.49(+0.85%) |
Aug 27, 2013 | 59.13 | 59.75 | 57.45 | 57.55 | 26,658 | -2.31(-3.86%) |
Aug 26, 2013 | 60.21 | 60.88 | 59.64 | 59.86 | 0 | -0.70(-1.15%) |
Aug 23, 2013 | 60.85 | 61.18 | 60.29 | 60.56 | 0 | -0.29(-0.48%) |
Aug 22, 2013 | 60.18 | 60.98 | 60.18 | 60.85 | 23,342 | +1.02(+1.71%) |
Aug 21, 2013 | 60.52 | 61.62 | 59.73 | 59.83 | 0 | -0.95(-1.57%) |
Aug 20, 2013 | 58.64 | 61.18 | 58.64 | 60.78 | 52,955 | +2.04(+3.47%) |
Aug 19, 2013 | 59.01 | 59.70 | 58.40 | 58.74 | 33,781 | -0.00(-0.01%) |
Aug 16, 2013 | 57.70 | 59.27 | 57.58 | 58.74 | 0 | +0.80(+1.39%) |
Aug 15, 2013 | 56.87 | 58.08 | 56.66 | 57.94 | 59,052 | +0.31(+0.53%) |
Aug 14, 2013 | 58.06 | 58.28 | 57.57 | 57.63 | 42,852 | -0.25(-0.44%) |
Aug 13, 2013 | 58.12 | 58.33 | 57.61 | 57.89 | 34,771 | -0.23(-0.40%) |
Aug 12, 2013 | 57.47 | 58.36 | 57.47 | 58.12 | 34,681 | +0.07(+0.12%) |
Aug 09, 2013 | 57.69 | 58.16 | 57.29 | 58.05 | 25,291 | +0.14(+0.23%) |
Aug 08, 2013 | 57.25 | 58.34 | 57.25 | 57.91 | 33,373 | +0.93(+1.63%) |
Aug 07, 2013 | 57.82 | 57.95 | 55.41 | 56.98 | 23,476 | -1.08(-1.85%) |
Aug 06, 2013 | 58.85 | 59.51 | 57.74 | 58.06 | 28,810 | -0.68(-1.15%) |
Aug 05, 2013 | 58.03 | 59.02 | 57.68 | 58.73 | 57,244 | +0.92(+1.59%) |
Aug 02, 2013 | 57.46 | 57.96 | 57.06 | 57.81 | 35,888 | +0.27(+0.47%) |