Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 72.39 | 74.22 | 69.70 | 71.17 | 911,924 | -0.89(-1.24%) |
Oct 30, 2013 | 73.22 | 73.43 | 71.73 | 72.06 | 591,283 | -1.03(-1.41%) |
Oct 29, 2013 | 73.16 | 73.50 | 72.32 | 73.10 | 544,648 | +0.29(+0.40%) |
Oct 28, 2013 | 72.74 | 73.39 | 72.18 | 72.80 | 383,064 | -0.12(-0.17%) |
Oct 25, 2013 | 72.82 | 73.12 | 72.31 | 72.93 | 531,551 | +0.14(+0.20%) |
Oct 24, 2013 | 69.86 | 72.97 | 69.86 | 72.78 | 1,082,238 | +3.14(+4.51%) |
Oct 23, 2013 | 69.52 | 70.14 | 68.95 | 69.64 | 251,380 | -0.42(-0.60%) |
Oct 22, 2013 | 69.83 | 70.17 | 68.82 | 70.06 | 516,836 | +0.79(+1.14%) |
Oct 21, 2013 | 70.99 | 70.99 | 68.86 | 69.27 | 852,516 | -1.75(-2.46%) |
Oct 18, 2013 | 69.99 | 71.15 | 69.89 | 71.02 | 763,706 | +1.30(+1.86%) |
Oct 17, 2013 | 67.47 | 69.79 | 66.81 | 69.72 | 763,189 | +2.06(+3.04%) |
Oct 16, 2013 | 67.49 | 67.90 | 67.06 | 67.66 | 778,881 | +0.61(+0.91%) |
Oct 15, 2013 | 69.04 | 69.38 | 67.02 | 67.05 | 1,228,482 | -2.10(-3.03%) |
Oct 14, 2013 | 68.70 | 69.43 | 67.89 | 69.15 | 638,576 | -0.20(-0.29%) |
Oct 11, 2013 | 68.66 | 69.72 | 68.47 | 69.35 | 734,700 | +0.66(+0.97%) |
Oct 10, 2013 | 68.08 | 69.13 | 68.08 | 68.68 | 692,705 | +1.76(+2.64%) |
Oct 09, 2013 | 67.37 | 68.02 | 65.64 | 66.92 | 884,873 | -0.28(-0.41%) |
Oct 08, 2013 | 68.93 | 69.14 | 67.09 | 67.19 | 895,810 | -1.87(-2.71%) |
Oct 07, 2013 | 68.68 | 69.66 | 68.02 | 69.06 | 646,154 | -0.51(-0.74%) |
Oct 04, 2013 | 69.09 | 70.02 | 69.09 | 69.58 | 781,219 | +0.41(+0.59%) |
Oct 03, 2013 | 70.18 | 70.50 | 67.83 | 69.17 | 707,860 | -1.04(-1.49%) |
Oct 02, 2013 | 69.65 | 70.28 | 69.08 | 70.21 | 638,391 | +0.20(+0.28%) |
Oct 01, 2013 | 68.38 | 70.30 | 68.38 | 70.01 | 1,329,455 | +0.66(+0.96%) |
Sep 27, 2013 | 67.99 | 69.45 | 67.68 | 69.35 | 878,216 | +1.14(+1.67%) |
Sep 26, 2013 | 67.84 | 68.53 | 67.47 | 68.21 | 753,163 | +0.54(+0.80%) |
Sep 25, 2013 | 68.09 | 68.53 | 66.95 | 67.67 | 565,116 | -0.40(-0.58%) |
Sep 24, 2013 | 66.01 | 68.71 | 65.84 | 68.07 | 887,678 | +2.05(+3.10%) |
Sep 23, 2013 | 67.09 | 67.41 | 65.64 | 66.02 | 641,393 | -1.21(-1.80%) |
Sep 20, 2013 | 69.18 | 69.53 | 67.06 | 67.24 | 769,956 | -1.63(-2.37%) |
Sep 19, 2013 | 69.40 | 69.98 | 68.63 | 68.87 | 764,447 | -0.26(-0.37%) |
Sep 18, 2013 | 67.31 | 69.31 | 66.00 | 69.12 | 900,959 | +1.95(+2.91%) |
Sep 17, 2013 | 66.56 | 67.45 | 66.46 | 67.17 | 420,588 | +0.59(+0.88%) |
Sep 16, 2013 | 68.61 | 67.73 | 66.45 | 66.58 | 592,757 | -0.46(-0.69%) |
Sep 13, 2013 | 66.46 | 67.16 | 66.15 | 67.05 | 436,678 | +0.61(+0.91%) |
Sep 12, 2013 | 65.75 | 66.83 | 65.47 | 66.44 | 658,129 | +0.63(+0.95%) |
Sep 11, 2013 | 65.71 | 66.21 | 64.46 | 65.82 | 554,413 | -0.05(-0.07%) |
Sep 10, 2013 | 65.65 | 66.19 | 65.22 | 65.86 | 493,907 | +0.67(+1.03%) |
Sep 09, 2013 | 62.96 | 65.34 | 62.76 | 65.19 | 1,107,205 | +3.13(+5.04%) |
Sep 06, 2013 | 61.68 | 62.82 | 61.48 | 62.06 | 663,702 | +1.10(+1.80%) |
Sep 05, 2013 | 60.63 | 61.31 | 60.63 | 60.96 | 441,884 | +0.27(+0.44%) |
Sep 04, 2013 | 60.95 | 61.49 | 60.37 | 60.70 | 422,988 | -0.18(-0.30%) |
Sep 03, 2013 | 61.99 | 62.35 | 60.20 | 60.88 | 669,130 | +0.09(+0.14%) |
Aug 30, 2013 | 60.78 | 61.31 | 60.46 | 60.79 | 648,916 | +0.04(+0.06%) |
Aug 29, 2013 | 60.88 | 61.94 | 60.52 | 60.76 | 701,110 | -0.14(-0.23%) |
Aug 28, 2013 | 60.90 | 61.68 | 60.87 | 60.90 | 456,733 | -0.04(-0.06%) |
Aug 27, 2013 | 61.19 | 61.62 | 60.84 | 60.94 | 550,884 | -1.24(-2.00%) |
Aug 26, 2013 | 62.13 | 63.03 | 61.60 | 62.18 | 376,910 | +0.09(+0.14%) |
Aug 23, 2013 | 64.20 | 64.25 | 62.01 | 62.09 | 521,601 | -2.05(-3.19%) |
Aug 22, 2013 | 63.03 | 64.39 | 62.78 | 64.14 | 393,274 | +1.58(+2.53%) |
Aug 21, 2013 | 62.81 | 63.36 | 62.14 | 62.56 | 454,657 | -0.63(-0.99%) |
Aug 20, 2013 | 61.30 | 63.53 | 61.07 | 63.18 | 357,260 | +1.97(+3.22%) |
Aug 19, 2013 | 62.12 | 62.12 | 61.01 | 61.21 | 522,883 | -0.94(-1.51%) |
Aug 16, 2013 | 61.49 | 63.28 | 61.49 | 62.15 | 585,427 | +0.42(+0.68%) |
Aug 15, 2013 | 62.35 | 62.60 | 60.64 | 61.73 | 719,622 | -0.76(-1.21%) |
Aug 14, 2013 | 63.41 | 63.41 | 62.21 | 62.49 | 407,198 | -0.93(-1.46%) |
Aug 13, 2013 | 63.74 | 63.89 | 62.86 | 63.42 | 595,741 | -0.27(-0.42%) |
Aug 12, 2013 | 63.47 | 64.43 | 63.47 | 63.68 | 556,730 | -0.33(-0.52%) |
Aug 09, 2013 | 64.31 | 64.90 | 63.81 | 64.02 | 889,562 | -0.34(-0.53%) |
Aug 08, 2013 | 62.55 | 65.15 | 62.08 | 64.36 | 1,588,769 | +1.82(+2.91%) |
Aug 07, 2013 | 63.01 | 63.95 | 62.28 | 62.54 | 961,263 | -0.78(-1.23%) |
Aug 06, 2013 | 65.77 | 65.97 | 63.11 | 63.31 | 1,062,334 | -2.79(-4.21%) |
Aug 05, 2013 | 65.60 | 66.13 | 65.06 | 66.10 | 517,726 | +0.20(+0.30%) |
Aug 02, 2013 | 64.76 | 66.08 | 62.39 | 65.90 | 686,784 | +0.99(+1.53%) |