Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 56.89 | 57.55 | 56.63 | 56.78 | 2,398,604 | -0.24(-0.42%) |
Oct 30, 2013 | 57.16 | 57.75 | 56.72 | 57.02 | 1,691,356 | -0.19(-0.33%) |
Oct 29, 2013 | 57.68 | 58.08 | 57.05 | 57.21 | 2,955,429 | -0.48(-0.83%) |
Oct 28, 2013 | 58.12 | 58.22 | 57.48 | 57.69 | 2,518,303 | -0.29(-0.50%) |
Oct 25, 2013 | 58.82 | 59.08 | 57.86 | 57.98 | 0 | -0.81(-1.38%) |
Oct 24, 2013 | 58.13 | 59.75 | 56.98 | 58.79 | 6,511,398 | +2.72(+4.85%) |
Oct 23, 2013 | 56.50 | 57.01 | 55.42 | 56.07 | 4,985,077 | -0.59(-1.04%) |
Oct 22, 2013 | 57.28 | 57.37 | 56.28 | 56.66 | 4,927,637 | -0.24(-0.42%) |
Oct 21, 2013 | 57.33 | 57.70 | 56.85 | 56.90 | 2,782,174 | -0.36(-0.63%) |
Oct 18, 2013 | 56.82 | 57.56 | 56.65 | 57.26 | 3,933,900 | +0.01(+0.02%) |
Oct 17, 2013 | 56.90 | 57.31 | 56.48 | 57.25 | 5,267,360 | +0.04(+0.07%) |
Oct 16, 2013 | 57.33 | 57.71 | 57.01 | 57.21 | 4,439,460 | +0.07(+0.12%) |
Oct 15, 2013 | 58.46 | 58.50 | 56.95 | 57.14 | 4,836,171 | -1.40(-2.39%) |
Oct 14, 2013 | 58.57 | 59.02 | 58.39 | 58.54 | 3,746,786 | -0.54(-0.91%) |
Oct 11, 2013 | 59.03 | 59.83 | 58.75 | 59.08 | 0 | +0.33(+0.56%) |
Oct 10, 2013 | 58.36 | 59.49 | 58.00 | 58.75 | 15,442,770 | -7.91(-11.87%) |
Oct 09, 2013 | 67.96 | 68.00 | 66.48 | 66.66 | 3,289,213 | -0.95(-1.41%) |
Oct 08, 2013 | 70.27 | 70.64 | 67.40 | 67.61 | 3,138,041 | -2.84(-4.03%) |
Oct 07, 2013 | 70.66 | 71.74 | 70.00 | 70.45 | 0 | -0.03(-0.04%) |
Oct 04, 2013 | 68.78 | 70.82 | 68.73 | 70.48 | 0 | +1.61(+2.34%) |
Oct 03, 2013 | 70.40 | 70.81 | 68.51 | 68.87 | 1,920,037 | -1.91(-2.70%) |
Oct 02, 2013 | 70.57 | 71.20 | 70.28 | 70.78 | 1,116,567 | -0.15(-0.21%) |
Oct 01, 2013 | 70.75 | 71.28 | 70.57 | 70.93 | 788,750 | +0.32(+0.45%) |
Sep 30, 2013 | 70.10 | 70.86 | 69.40 | 70.61 | 1,456,110 | -0.19(-0.27%) |
Sep 27, 2013 | 71.73 | 72.28 | 70.71 | 70.80 | 0 | -1.26(-1.75%) |
Sep 26, 2013 | 71.79 | 72.63 | 71.79 | 72.06 | 1,512,259 | +0.31(+0.43%) |
Sep 25, 2013 | 72.55 | 72.94 | 71.68 | 71.75 | 1,432,890 | -0.54(-0.75%) |
Sep 24, 2013 | 73.54 | 73.63 | 71.71 | 72.29 | 2,795,122 | -2.09(-2.81%) |
Sep 23, 2013 | 75.81 | 75.99 | 74.34 | 74.38 | 1,200,557 | -1.70(-2.23%) |
Sep 20, 2013 | 76.73 | 77.16 | 75.94 | 76.08 | 0 | -0.25(-0.33%) |
Sep 19, 2013 | 75.50 | 76.73 | 75.29 | 76.33 | 1,807,634 | +1.38(+1.84%) |
Sep 18, 2013 | 74.07 | 75.12 | 73.83 | 74.95 | 867,271 | +0.95(+1.28%) |
Sep 17, 2013 | 73.81 | 74.27 | 73.38 | 74.00 | 0 | +0.36(+0.49%) |
Sep 16, 2013 | 74.50 | 74.43 | 73.44 | 73.64 | 0 | -0.15(-0.20%) |
Sep 13, 2013 | 73.86 | 73.86 | 72.82 | 73.79 | 0 | +0.07(+0.09%) |
Sep 12, 2013 | 72.91 | 74.31 | 72.70 | 73.72 | 1,672,931 | +1.22(+1.68%) |
Sep 11, 2013 | 71.75 | 72.91 | 71.75 | 72.50 | 1,113,643 | +0.64(+0.89%) |
Sep 10, 2013 | 72.44 | 72.62 | 71.44 | 71.86 | 1,255,939 | -0.10(-0.14%) |
Sep 09, 2013 | 71.68 | 72.14 | 71.21 | 71.96 | 0 | +0.58(+0.81%) |
Sep 06, 2013 | 71.10 | 71.84 | 70.01 | 71.38 | 0 | +0.31(+0.44%) |
Sep 05, 2013 | 71.14 | 71.70 | 70.86 | 71.07 | 721,802 | -0.23(-0.32%) |
Sep 04, 2013 | 71.13 | 71.52 | 70.50 | 71.30 | 852,872 | +0.10(+0.14%) |
Sep 03, 2013 | 71.56 | 72.40 | 70.51 | 71.20 | 860,404 | +0.43(+0.61%) |
Aug 30, 2013 | 71.48 | 72.02 | 70.55 | 70.77 | 0 | -0.41(-0.58%) |
Aug 29, 2013 | 70.29 | 71.81 | 69.85 | 71.18 | 762,838 | +0.92(+1.31%) |
Aug 28, 2013 | 70.48 | 71.05 | 70.20 | 70.26 | 714,684 | -0.08(-0.11%) |
Aug 27, 2013 | 71.42 | 71.56 | 70.17 | 70.34 | 1,136,116 | -1.66(-2.31%) |
Aug 26, 2013 | 73.46 | 73.46 | 71.93 | 72.00 | 1,161,036 | -0.71(-0.98%) |
Aug 23, 2013 | 72.74 | 73.44 | 72.50 | 72.71 | 0 | -0.52(-0.71%) |
Aug 22, 2013 | 71.85 | 73.34 | 71.80 | 73.23 | 881,828 | +1.53(+2.13%) |
Aug 21, 2013 | 71.42 | 72.19 | 71.17 | 71.70 | 0 | -0.04(-0.06%) |
Aug 20, 2013 | 71.52 | 72.21 | 71.18 | 71.74 | 1,234,398 | +0.24(+0.34%) |
Aug 19, 2013 | 71.72 | 72.60 | 71.36 | 71.50 | 1,926,613 | -0.10(-0.14%) |
Aug 16, 2013 | 72.47 | 72.73 | 71.59 | 71.60 | 0 | -0.97(-1.34%) |
Aug 15, 2013 | 72.55 | 72.73 | 72.06 | 72.57 | 1,757,431 | -0.98(-1.33%) |
Aug 14, 2013 | 73.74 | 73.80 | 72.87 | 73.55 | 0 | -0.12(-0.16%) |
Aug 13, 2013 | 73.62 | 74.06 | 72.67 | 73.67 | 976,836 | +0.33(+0.45%) |
Aug 12, 2013 | 72.45 | 73.60 | 72.37 | 73.34 | 1,073,711 | +0.38(+0.52%) |
Aug 09, 2013 | 72.65 | 73.19 | 72.34 | 72.96 | 1,110,633 | +0.15(+0.21%) |
Aug 08, 2013 | 72.44 | 73.17 | 72.18 | 72.81 | 1,159,416 | +0.83(+1.15%) |
Aug 07, 2013 | 72.34 | 72.84 | 71.77 | 71.98 | 1,108,138 | -0.72(-0.99%) |
Aug 06, 2013 | 72.86 | 73.19 | 72.25 | 72.70 | 1,453,184 | -0.39(-0.53%) |
Aug 05, 2013 | 72.94 | 73.51 | 72.71 | 73.09 | 1,193,947 | -0.03(-0.04%) |
Aug 02, 2013 | 73.05 | 73.75 | 72.82 | 73.12 | 2,266,678 | +0.31(+0.43%) |