Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 75.58 | 77.26 | 72.80 | 76.60 | 0 | +0.50(+0.66%) |
Oct 30, 2013 | 75.52 | 76.69 | 74.94 | 76.10 | 0 | +0.62(+0.82%) |
Oct 29, 2013 | 76.93 | 76.93 | 74.09 | 75.48 | 0 | -0.53(-0.70%) |
Oct 28, 2013 | 75.00 | 76.76 | 74.95 | 76.01 | 0 | +1.30(+1.74%) |
Oct 25, 2013 | 75.16 | 76.35 | 73.00 | 74.71 | 0 | -0.54(-0.72%) |
Oct 24, 2013 | 75.50 | 75.60 | 75.06 | 75.25 | 0 | -0.75(-0.99%) |
Oct 23, 2013 | 77.03 | 77.03 | 75.47 | 76.00 | 0 | -1.59(-2.05%) |
Oct 22, 2013 | 78.00 | 78.16 | 76.84 | 77.59 | 0 | -0.45(-0.58%) |
Oct 21, 2013 | 76.39 | 79.56 | 76.39 | 78.04 | 0 | +1.44(+1.88%) |
Oct 18, 2013 | 76.74 | 78.40 | 76.11 | 76.60 | 66,861 | +0.01(+0.01%) |
Oct 17, 2013 | 75.50 | 77.38 | 75.02 | 76.59 | 0 | +0.69(+0.91%) |
Oct 16, 2013 | 74.31 | 76.60 | 73.96 | 75.90 | 0 | +1.97(+2.66%) |
Oct 15, 2013 | 73.13 | 74.61 | 73.13 | 73.93 | 0 | +0.72(+0.98%) |
Oct 14, 2013 | 73.30 | 73.88 | 72.55 | 73.21 | 0 | -0.85(-1.15%) |
Oct 11, 2013 | 73.85 | 74.83 | 72.90 | 74.06 | 0 | +0.52(+0.71%) |
Oct 10, 2013 | 72.97 | 73.56 | 72.59 | 73.54 | 0 | +1.19(+1.64%) |
Oct 09, 2013 | 73.39 | 73.45 | 71.59 | 72.35 | 0 | -1.15(-1.56%) |
Oct 08, 2013 | 73.30 | 74.48 | 73.25 | 73.50 | 0 | +0.08(+0.11%) |
Oct 07, 2013 | 73.24 | 73.56 | 72.12 | 73.42 | 0 | -0.08(-0.11%) |
Oct 04, 2013 | 73.57 | 74.78 | 72.00 | 73.50 | 0 | +0.00(+0.00%) |
Oct 03, 2013 | 74.46 | 74.46 | 73.42 | 73.50 | 0 | +0.00(+0.00%) |
Oct 02, 2013 | 71.94 | 76.22 | 71.94 | 73.50 | 0 | +1.11(+1.53%) |
Oct 01, 2013 | 72.00 | 72.84 | 72.00 | 72.39 | 0 | +1.27(+1.79%) |
Sep 27, 2013 | 70.58 | 71.58 | 70.52 | 71.12 | 0 | -0.13(-0.18%) |
Sep 26, 2013 | 71.30 | 71.30 | 70.75 | 71.25 | 0 | -0.09(-0.13%) |
Sep 25, 2013 | 71.40 | 71.40 | 70.43 | 71.34 | 0 | -0.13(-0.18%) |
Sep 24, 2013 | 71.69 | 71.85 | 71.06 | 71.47 | 0 | -0.11(-0.15%) |
Sep 23, 2013 | 71.80 | 71.80 | 70.76 | 71.58 | 0 | -0.23(-0.32%) |
Sep 20, 2013 | 71.61 | 72.00 | 70.95 | 71.81 | 0 | +0.06(+0.08%) |
Sep 19, 2013 | 70.39 | 71.90 | 70.28 | 71.75 | 0 | +1.05(+1.49%) |
Sep 18, 2013 | 69.13 | 70.70 | 68.54 | 70.70 | 0 | +1.88(+2.73%) |
Sep 17, 2013 | 68.15 | 69.31 | 68.06 | 68.82 | 0 | +0.21(+0.31%) |
Sep 16, 2013 | 68.50 | 69.29 | 67.01 | 68.61 | 0 | +2.08(+3.13%) |
Sep 13, 2013 | 66.46 | 66.61 | 66.00 | 66.53 | 0 | -0.03(-0.05%) |
Sep 12, 2013 | 66.60 | 67.00 | 66.31 | 66.56 | 0 | +0.06(+0.09%) |
Sep 11, 2013 | 66.03 | 66.79 | 65.63 | 66.50 | 0 | +0.01(+0.02%) |
Sep 10, 2013 | 66.81 | 66.81 | 65.89 | 66.49 | 0 | +0.39(+0.59%) |
Sep 09, 2013 | 66.19 | 66.39 | 65.69 | 66.10 | 0 | -0.01(-0.02%) |
Sep 06, 2013 | 65.92 | 66.25 | 65.64 | 66.11 | 0 | -0.38(-0.57%) |
Sep 05, 2013 | 66.27 | 66.59 | 65.59 | 66.49 | 0 | +0.92(+1.40%) |
Sep 04, 2013 | 66.63 | 66.63 | 63.95 | 65.57 | 0 | -1.13(-1.69%) |
Sep 03, 2013 | 63.86 | 66.90 | 63.50 | 66.70 | 0 | +3.65(+5.79%) |
Aug 30, 2013 | 64.37 | 65.00 | 63.00 | 63.05 | 0 | -1.06(-1.65%) |
Aug 29, 2013 | 64.87 | 65.33 | 63.03 | 64.11 | 0 | -0.18(-0.28%) |
Aug 28, 2013 | 62.97 | 65.88 | 62.97 | 64.29 | 0 | +1.11(+1.76%) |
Aug 27, 2013 | 62.04 | 64.50 | 62.04 | 63.18 | 0 | -1.53(-2.36%) |
Aug 26, 2013 | 66.26 | 66.26 | 64.21 | 64.71 | 37,755 | -1.21(-1.84%) |
Aug 23, 2013 | 65.58 | 66.00 | 63.56 | 65.92 | 0 | +0.10(+0.15%) |
Aug 22, 2013 | 67.40 | 67.40 | 64.41 | 65.82 | 0 | -1.41(-2.10%) |
Aug 21, 2013 | 66.98 | 68.04 | 66.98 | 67.23 | 0 | -0.77(-1.13%) |
Aug 20, 2013 | 68.00 | 68.19 | 67.02 | 68.00 | 0 | -0.01(-0.01%) |
Aug 19, 2013 | 67.19 | 68.33 | 66.60 | 68.01 | 0 | +0.71(+1.05%) |
Aug 16, 2013 | 66.57 | 67.30 | 66.57 | 67.30 | 0 | +0.39(+0.58%) |
Aug 15, 2013 | 68.00 | 68.00 | 65.09 | 66.91 | 54,758 | -1.50(-2.19%) |
Aug 14, 2013 | 67.07 | 69.04 | 67.07 | 68.41 | 0 | +0.73(+1.08%) |
Aug 13, 2013 | 66.96 | 69.01 | 66.96 | 67.68 | 60,292 | +0.58(+0.86%) |
Aug 12, 2013 | 67.73 | 68.08 | 66.46 | 67.10 | 62,982 | -1.05(-1.54%) |
Aug 09, 2013 | 65.80 | 69.75 | 65.00 | 68.15 | 56,404 | -1.92(-2.74%) |
Aug 08, 2013 | 67.86 | 70.15 | 67.84 | 70.07 | 35,029 | +2.57(+3.81%) |
Aug 07, 2013 | 68.61 | 68.87 | 67.35 | 67.50 | 20,766 | -0.99(-1.45%) |
Aug 06, 2013 | 68.39 | 68.57 | 66.80 | 68.49 | 48,028 | +0.62(+0.91%) |
Aug 05, 2013 | 66.06 | 68.94 | 65.81 | 67.87 | 43,752 | +1.29(+1.94%) |
Aug 02, 2013 | 70.00 | 70.04 | 65.10 | 66.58 | 13,945 | -1.55(-2.28%) |