Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 62.51 | 62.68 | 61.72 | 61.80 | 0 | -0.79(-1.26%) |
Oct 30, 2013 | 63.42 | 63.43 | 62.37 | 62.59 | 72,437 | -0.64(-1.01%) |
Oct 29, 2013 | 62.19 | 63.33 | 61.88 | 63.23 | 0 | +0.89(+1.43%) |
Oct 28, 2013 | 62.42 | 63.49 | 62.14 | 62.34 | 0 | -0.48(-0.76%) |
Oct 25, 2013 | 64.00 | 65.00 | 62.64 | 62.82 | 0 | -0.84(-1.32%) |
Oct 24, 2013 | 66.46 | 67.73 | 60.43 | 63.66 | 708,925 | -4.38(-6.44%) |
Oct 23, 2013 | 67.56 | 68.65 | 66.92 | 68.04 | 0 | +0.39(+0.58%) |
Oct 22, 2013 | 64.77 | 67.84 | 63.98 | 67.65 | 415,904 | +3.85(+6.03%) |
Oct 21, 2013 | 65.60 | 66.40 | 63.21 | 63.80 | 191,993 | -1.91(-2.91%) |
Oct 18, 2013 | 66.95 | 67.25 | 65.67 | 65.71 | 118,876 | -0.78(-1.17%) |
Oct 17, 2013 | 64.62 | 66.51 | 64.62 | 66.49 | 110,160 | +1.51(+2.32%) |
Oct 16, 2013 | 66.26 | 66.26 | 64.49 | 64.98 | 132,091 | -0.77(-1.17%) |
Oct 15, 2013 | 66.04 | 66.79 | 65.00 | 65.75 | 201,871 | -0.75(-1.13%) |
Oct 14, 2013 | 65.32 | 67.15 | 65.11 | 66.50 | 119,711 | +1.00(+1.53%) |
Oct 11, 2013 | 64.51 | 65.55 | 64.20 | 65.50 | 0 | +0.60(+0.92%) |
Oct 10, 2013 | 64.60 | 65.62 | 64.32 | 64.90 | 135,311 | +1.03(+1.61%) |
Oct 09, 2013 | 64.96 | 65.46 | 63.38 | 63.87 | 155,281 | -1.23(-1.89%) |
Oct 08, 2013 | 66.44 | 67.25 | 64.88 | 65.10 | 94,116 | -1.46(-2.19%) |
Oct 07, 2013 | 67.30 | 67.90 | 66.26 | 66.56 | 0 | -1.25(-1.84%) |
Oct 04, 2013 | 66.43 | 68.48 | 66.43 | 67.81 | 0 | +1.17(+1.76%) |
Oct 03, 2013 | 68.31 | 68.31 | 66.60 | 66.64 | 0 | -1.68(-2.46%) |
Oct 02, 2013 | 68.21 | 69.05 | 68.06 | 68.32 | 55,655 | -0.42(-0.61%) |
Oct 01, 2013 | 67.93 | 68.74 | 67.34 | 68.74 | 110,167 | +0.81(+1.19%) |
Sep 30, 2013 | 67.36 | 68.00 | 66.49 | 67.93 | 72,443 | +0.09(+0.13%) |
Sep 27, 2013 | 67.80 | 68.48 | 67.80 | 67.84 | 0 | -0.59(-0.86%) |
Sep 26, 2013 | 68.23 | 68.80 | 67.94 | 68.43 | 54,352 | +0.13(+0.19%) |
Sep 25, 2013 | 68.00 | 68.66 | 67.73 | 68.30 | 87,201 | +0.17(+0.25%) |
Sep 24, 2013 | 68.59 | 68.67 | 67.70 | 68.13 | 149,194 | -0.66(-0.96%) |
Sep 23, 2013 | 67.94 | 68.94 | 67.70 | 68.79 | 64,179 | +0.84(+1.24%) |
Sep 20, 2013 | 67.85 | 68.42 | 67.70 | 67.95 | 0 | +0.07(+0.10%) |
Sep 19, 2013 | 68.70 | 69.03 | 67.83 | 67.88 | 0 | -0.69(-1.01%) |
Sep 18, 2013 | 69.62 | 70.28 | 68.26 | 68.57 | 0 | -1.20(-1.72%) |
Sep 17, 2013 | 69.45 | 69.87 | 69.12 | 69.77 | 0 | +0.22(+0.32%) |
Sep 16, 2013 | 70.08 | 70.82 | 69.51 | 69.55 | 0 | -0.74(-1.05%) |
Sep 13, 2013 | 69.97 | 70.38 | 69.26 | 70.29 | 0 | +0.51(+0.73%) |
Sep 12, 2013 | 69.31 | 70.34 | 67.09 | 69.78 | 0 | +0.57(+0.82%) |
Sep 11, 2013 | 69.51 | 70.15 | 69.00 | 69.21 | 0 | -0.27(-0.39%) |
Sep 10, 2013 | 69.17 | 69.99 | 68.89 | 69.48 | 165,588 | +0.15(+0.22%) |
Sep 09, 2013 | 69.96 | 70.52 | 69.19 | 69.33 | 0 | -0.34(-0.49%) |
Sep 06, 2013 | 71.28 | 72.00 | 69.62 | 69.67 | 0 | -1.55(-2.18%) |
Sep 05, 2013 | 70.17 | 72.00 | 69.98 | 71.22 | 0 | +1.26(+1.80%) |
Sep 04, 2013 | 69.50 | 70.35 | 69.12 | 69.96 | 0 | +0.49(+0.71%) |
Sep 03, 2013 | 71.95 | 72.47 | 69.17 | 69.47 | 0 | -2.01(-2.81%) |
Aug 30, 2013 | 72.20 | 72.67 | 71.19 | 71.48 | 0 | -1.02(-1.41%) |
Aug 29, 2013 | 72.37 | 73.67 | 71.89 | 72.50 | 111,038 | +0.20(+0.28%) |
Aug 28, 2013 | 72.56 | 73.38 | 71.49 | 72.30 | 0 | -0.27(-0.37%) |
Aug 27, 2013 | 73.37 | 73.37 | 72.15 | 72.57 | 186,271 | -1.07(-1.45%) |
Aug 26, 2013 | 73.07 | 73.96 | 70.26 | 73.64 | 0 | +0.77(+1.06%) |
Aug 23, 2013 | 74.08 | 74.93 | 70.97 | 72.87 | 0 | -1.13(-1.53%) |
Aug 22, 2013 | 72.93 | 74.09 | 72.93 | 74.00 | 111,211 | +1.17(+1.61%) |
Aug 21, 2013 | 72.74 | 73.37 | 72.25 | 72.83 | 0 | -0.01(-0.01%) |
Aug 20, 2013 | 72.14 | 73.32 | 71.80 | 72.84 | 500,394 | +0.81(+1.12%) |
Aug 19, 2013 | 71.02 | 72.36 | 70.24 | 72.03 | 334,655 | +1.22(+1.72%) |
Aug 16, 2013 | 70.48 | 71.19 | 70.42 | 70.81 | 0 | -0.19(-0.27%) |
Aug 15, 2013 | 70.86 | 71.54 | 70.14 | 71.00 | 292,511 | -0.47(-0.66%) |
Aug 14, 2013 | 71.32 | 71.90 | 71.32 | 71.47 | 150,970 | -0.23(-0.32%) |
Aug 13, 2013 | 72.20 | 72.25 | 71.35 | 71.70 | 65,342 | -0.25(-0.35%) |
Aug 12, 2013 | 71.93 | 72.75 | 71.83 | 71.95 | 64,881 | -0.75(-1.03%) |
Aug 09, 2013 | 71.13 | 73.01 | 71.13 | 72.70 | 141,394 | +1.35(+1.89%) |
Aug 08, 2013 | 71.39 | 71.69 | 70.91 | 71.35 | 98,696 | +0.35(+0.49%) |
Aug 07, 2013 | 71.51 | 71.81 | 70.77 | 71.00 | 145,045 | -0.52(-0.73%) |
Aug 06, 2013 | 72.30 | 72.41 | 71.25 | 71.52 | 144,784 | -0.71(-0.98%) |
Aug 05, 2013 | 72.83 | 73.49 | 72.00 | 72.23 | 141,965 | -0.96(-1.31%) |
Aug 02, 2013 | 73.50 | 74.12 | 72.59 | 73.19 | 399,584 | -0.31(-0.42%) |