Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.00 | 68.00 | 65.52 | 66.19 | 0 | +0.86(+1.32%) |
Oct 30, 2013 | 65.99 | 66.28 | 65.05 | 65.33 | 71,128 | -0.82(-1.24%) |
Oct 29, 2013 | 65.93 | 66.50 | 65.69 | 66.15 | 0 | +0.25(+0.38%) |
Oct 28, 2013 | 65.41 | 65.98 | 65.23 | 65.90 | 0 | +0.32(+0.49%) |
Oct 25, 2013 | 65.47 | 65.58 | 64.73 | 65.58 | 0 | +0.38(+0.58%) |
Oct 24, 2013 | 64.99 | 65.38 | 64.20 | 65.20 | 37,076 | +0.21(+0.32%) |
Oct 23, 2013 | 65.14 | 65.37 | 64.66 | 64.99 | 0 | -0.79(-1.20%) |
Oct 22, 2013 | 65.69 | 66.20 | 65.32 | 65.78 | 54,849 | +0.22(+0.34%) |
Oct 21, 2013 | 65.89 | 66.33 | 65.48 | 65.56 | 60,775 | -0.31(-0.47%) |
Oct 18, 2013 | 66.60 | 66.68 | 65.33 | 65.87 | 78,668 | -0.03(-0.04%) |
Oct 17, 2013 | 64.44 | 66.10 | 64.30 | 65.90 | 81,091 | +1.28(+1.98%) |
Oct 16, 2013 | 64.59 | 64.90 | 64.30 | 64.62 | 63,214 | +0.36(+0.56%) |
Oct 15, 2013 | 64.28 | 64.46 | 63.99 | 64.26 | 78,511 | -0.15(-0.23%) |
Oct 14, 2013 | 63.47 | 64.52 | 63.18 | 64.41 | 37,919 | +0.36(+0.56%) |
Oct 11, 2013 | 62.61 | 64.24 | 62.61 | 64.05 | 0 | +1.06(+1.68%) |
Oct 10, 2013 | 61.85 | 63.30 | 61.35 | 62.99 | 35,445 | +1.99(+3.26%) |
Oct 09, 2013 | 61.34 | 61.50 | 60.52 | 61.00 | 67,553 | -0.22(-0.36%) |
Oct 08, 2013 | 61.32 | 62.61 | 60.94 | 61.22 | 117,861 | -0.30(-0.49%) |
Oct 07, 2013 | 61.62 | 62.46 | 61.35 | 61.52 | 0 | -0.84(-1.35%) |
Oct 04, 2013 | 61.94 | 62.70 | 61.88 | 62.36 | 0 | +0.27(+0.43%) |
Oct 03, 2013 | 62.35 | 62.66 | 62.00 | 62.09 | 0 | -0.58(-0.93%) |
Oct 02, 2013 | 62.22 | 62.94 | 61.95 | 62.67 | 60,354 | +0.06(+0.10%) |
Oct 01, 2013 | 61.50 | 62.75 | 61.50 | 62.61 | 44,930 | +1.25(+2.04%) |
Sep 30, 2013 | 60.47 | 61.54 | 60.47 | 61.36 | 91,801 | +0.04(+0.07%) |
Sep 27, 2013 | 61.13 | 61.59 | 61.03 | 61.32 | 0 | -0.40(-0.65%) |
Sep 26, 2013 | 61.29 | 62.45 | 61.07 | 61.72 | 39,781 | +0.42(+0.69%) |
Sep 25, 2013 | 61.33 | 61.82 | 61.08 | 61.30 | 50,676 | -0.03(-0.05%) |
Sep 24, 2013 | 60.83 | 61.81 | 60.26 | 61.33 | 58,816 | +0.54(+0.89%) |
Sep 23, 2013 | 60.31 | 61.49 | 59.73 | 60.79 | 52,552 | +0.12(+0.20%) |
Sep 20, 2013 | 59.35 | 60.94 | 59.08 | 60.67 | 0 | +1.75(+2.97%) |
Sep 19, 2013 | 59.00 | 59.28 | 58.58 | 58.92 | 26,136 | +0.02(+0.03%) |
Sep 18, 2013 | 58.45 | 59.56 | 57.65 | 58.90 | 0 | +0.28(+0.48%) |
Sep 17, 2013 | 58.45 | 58.70 | 57.77 | 58.62 | 0 | +0.12(+0.21%) |
Sep 16, 2013 | 58.74 | 58.62 | 57.87 | 58.50 | 0 | +0.10(+0.17%) |
Sep 13, 2013 | 58.48 | 58.98 | 57.84 | 58.40 | 0 | +0.08(+0.14%) |
Sep 12, 2013 | 59.05 | 59.20 | 58.14 | 58.32 | 0 | -0.99(-1.67%) |
Sep 11, 2013 | 59.32 | 59.67 | 58.96 | 59.31 | 0 | -0.15(-0.25%) |
Sep 10, 2013 | 57.83 | 59.49 | 57.50 | 59.46 | 48,926 | +1.86(+3.23%) |
Sep 09, 2013 | 56.88 | 57.68 | 56.54 | 57.60 | 0 | +1.14(+2.02%) |
Sep 06, 2013 | 56.57 | 57.06 | 55.22 | 56.46 | 0 | +0.30(+0.53%) |
Sep 05, 2013 | 56.06 | 57.37 | 55.82 | 56.16 | 35,109 | -0.70(-1.23%) |
Sep 04, 2013 | 55.94 | 57.03 | 55.86 | 56.86 | 0 | +1.03(+1.84%) |
Sep 03, 2013 | 56.83 | 57.16 | 55.65 | 55.83 | 0 | -0.30(-0.53%) |
Aug 30, 2013 | 56.45 | 56.60 | 55.68 | 56.13 | 0 | -0.25(-0.44%) |
Aug 29, 2013 | 55.79 | 56.50 | 55.47 | 56.38 | 25,838 | +0.62(+1.11%) |
Aug 28, 2013 | 55.29 | 56.20 | 55.29 | 55.76 | 0 | +0.36(+0.65%) |
Aug 27, 2013 | 55.45 | 55.99 | 55.10 | 55.40 | 54,255 | -0.90(-1.60%) |
Aug 26, 2013 | 56.30 | 56.86 | 56.04 | 56.30 | 0 | +0.03(+0.05%) |
Aug 23, 2013 | 56.16 | 56.63 | 55.34 | 56.27 | 0 | +0.15(+0.27%) |
Aug 22, 2013 | 55.47 | 56.54 | 55.21 | 56.12 | 36,654 | +0.93(+1.69%) |
Aug 21, 2013 | 55.68 | 55.91 | 55.09 | 55.19 | 0 | -0.65(-1.16%) |
Aug 20, 2013 | 55.86 | 56.36 | 55.33 | 55.84 | 40,769 | +0.10(+0.18%) |
Aug 19, 2013 | 56.16 | 57.25 | 55.73 | 55.74 | 29,364 | -0.59(-1.05%) |
Aug 16, 2013 | 56.62 | 56.81 | 56.04 | 56.33 | 0 | -0.52(-0.91%) |
Aug 15, 2013 | 57.19 | 57.41 | 56.84 | 56.85 | 46,906 | -1.19(-2.05%) |
Aug 14, 2013 | 58.96 | 58.96 | 57.92 | 58.04 | 41,047 | -0.84(-1.43%) |
Aug 13, 2013 | 59.01 | 59.25 | 58.32 | 58.88 | 20,525 | +0.25(+0.43%) |
Aug 12, 2013 | 57.16 | 58.74 | 57.16 | 58.63 | 34,437 | +0.96(+1.66%) |
Aug 09, 2013 | 57.97 | 57.97 | 57.25 | 57.67 | 35,192 | -0.50(-0.86%) |
Aug 08, 2013 | 57.54 | 58.40 | 57.25 | 58.17 | 41,828 | +1.01(+1.77%) |
Aug 07, 2013 | 57.46 | 57.85 | 56.98 | 57.16 | 56,831 | -0.62(-1.07%) |
Aug 06, 2013 | 58.43 | 58.43 | 57.25 | 57.78 | 56,042 | -0.84(-1.43%) |
Aug 05, 2013 | 58.43 | 58.85 | 57.80 | 58.62 | 57,216 | -0.01(-0.02%) |
Aug 02, 2013 | 57.27 | 58.71 | 57.25 | 58.63 | 95,004 | +0.80(+1.38%) |