Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.43 | 61.43 | 59.80 | 59.80 | 21,774 | -0.99(-1.62%) |
Oct 30, 2013 | 62.09 | 62.67 | 60.71 | 60.79 | 16,310 | -1.06(-1.72%) |
Oct 29, 2013 | 61.52 | 61.89 | 60.36 | 61.85 | 7,973 | +0.40(+0.65%) |
Oct 28, 2013 | 61.58 | 61.78 | 61.06 | 61.45 | 9,226 | -0.28(-0.45%) |
Oct 25, 2013 | 62.28 | 62.28 | 61.07 | 61.73 | 11,660 | -0.28(-0.46%) |
Oct 24, 2013 | 62.50 | 62.51 | 61.79 | 62.01 | 13,723 | -0.10(-0.16%) |
Oct 23, 2013 | 62.57 | 62.57 | 61.76 | 62.11 | 13,892 | -0.72(-1.14%) |
Oct 22, 2013 | 62.68 | 63.54 | 61.99 | 62.83 | 12,310 | +0.30(+0.48%) |
Oct 21, 2013 | 62.62 | 63.30 | 62.00 | 62.53 | 15,127 | +0.00(+0.00%) |
Oct 18, 2013 | 62.88 | 63.99 | 62.05 | 62.53 | 16,857 | +0.39(+0.63%) |
Oct 17, 2013 | 60.78 | 62.43 | 60.25 | 62.14 | 13,582 | +1.05(+1.71%) |
Oct 16, 2013 | 60.03 | 61.09 | 59.80 | 61.09 | 8,797 | +1.49(+2.50%) |
Oct 15, 2013 | 59.49 | 60.35 | 59.34 | 59.60 | 25,140 | +0.13(+0.21%) |
Oct 14, 2013 | 61.87 | 62.25 | 58.53 | 59.48 | 38,555 | -2.96(-4.74%) |
Oct 11, 2013 | 60.60 | 62.71 | 60.15 | 62.44 | 13,300 | +1.70(+2.79%) |
Oct 10, 2013 | 58.72 | 61.57 | 58.72 | 60.74 | 19,756 | +1.95(+3.31%) |
Oct 09, 2013 | 58.12 | 59.77 | 57.92 | 58.79 | 32,595 | +1.04(+1.80%) |
Oct 08, 2013 | 57.58 | 58.52 | 57.08 | 57.75 | 31,173 | -0.22(-0.38%) |
Oct 07, 2013 | 57.45 | 58.26 | 56.97 | 57.97 | 28,114 | +0.04(+0.07%) |
Oct 04, 2013 | 56.62 | 58.09 | 56.05 | 57.93 | 23,353 | +1.09(+1.91%) |
Oct 03, 2013 | 57.85 | 58.00 | 56.09 | 56.84 | 27,641 | -1.31(-2.26%) |
Oct 02, 2013 | 56.83 | 58.77 | 56.74 | 58.16 | 33,521 | +0.03(+0.06%) |
Oct 01, 2013 | 63.19 | 63.52 | 56.03 | 58.12 | 101,569 | -4.41(-7.05%) |
Sep 27, 2013 | 61.65 | 62.72 | 61.65 | 62.53 | 16,861 | +0.25(+0.40%) |
Sep 26, 2013 | 62.29 | 63.37 | 61.85 | 62.28 | 33,746 | -0.02(-0.03%) |
Sep 25, 2013 | 63.93 | 63.83 | 62.00 | 62.30 | 15,073 | -1.53(-2.40%) |
Sep 24, 2013 | 63.72 | 64.41 | 63.18 | 63.83 | 17,251 | +0.01(+0.01%) |
Sep 23, 2013 | 61.96 | 64.43 | 61.96 | 63.82 | 20,088 | +1.97(+3.19%) |
Sep 20, 2013 | 61.79 | 62.40 | 61.59 | 61.84 | 39,489 | +0.43(+0.69%) |
Sep 19, 2013 | 62.12 | 62.21 | 60.99 | 61.42 | 15,428 | -0.52(-0.84%) |
Sep 18, 2013 | 61.47 | 61.94 | 60.55 | 61.94 | 21,677 | -0.79(-1.25%) |
Sep 17, 2013 | 61.38 | 63.08 | 60.85 | 62.72 | 39,911 | +1.71(+2.80%) |
Sep 16, 2013 | 59.63 | 61.47 | 59.63 | 61.02 | 29,823 | +1.04(+1.73%) |
Sep 13, 2013 | 60.46 | 60.57 | 59.67 | 59.98 | 12,841 | -0.16(-0.26%) |
Sep 12, 2013 | 59.74 | 61.06 | 59.45 | 60.14 | 24,448 | +0.56(+0.94%) |
Sep 11, 2013 | 60.36 | 60.68 | 59.32 | 59.58 | 17,075 | -0.43(-0.72%) |
Sep 10, 2013 | 59.00 | 60.15 | 58.84 | 60.01 | 23,112 | +1.73(+2.97%) |
Sep 09, 2013 | 57.57 | 58.57 | 57.49 | 58.28 | 29,804 | +0.79(+1.38%) |
Sep 06, 2013 | 55.36 | 58.54 | 55.31 | 57.49 | 31,383 | +2.68(+4.90%) |
Sep 05, 2013 | 55.77 | 55.98 | 54.59 | 54.80 | 32,718 | -1.14(-2.05%) |
Sep 04, 2013 | 53.06 | 56.14 | 52.42 | 55.95 | 63,423 | +3.03(+5.73%) |
Sep 03, 2013 | 48.34 | 53.13 | 48.34 | 52.91 | 75,805 | +4.89(+10.18%) |
Aug 30, 2013 | 49.30 | 49.76 | 47.56 | 48.03 | 28,879 | -1.45(-2.94%) |
Aug 29, 2013 | 49.84 | 49.84 | 49.13 | 49.48 | 8,334 | +0.67(+1.37%) |
Aug 28, 2013 | 49.13 | 49.30 | 47.96 | 48.81 | 15,511 | +1.37(+2.89%) |
Aug 27, 2013 | 50.42 | 50.42 | 47.35 | 47.44 | 17,916 | -1.72(-3.50%) |
Aug 26, 2013 | 49.16 | 49.55 | 48.84 | 49.16 | 10,665 | +0.23(+0.48%) |
Aug 23, 2013 | 49.58 | 49.58 | 48.64 | 48.93 | 13,237 | -0.81(-1.63%) |
Aug 22, 2013 | 49.51 | 50.01 | 49.10 | 49.74 | 11,044 | +0.57(+1.16%) |
Aug 21, 2013 | 49.51 | 50.12 | 49.17 | 49.17 | 8,324 | -0.74(-1.47%) |
Aug 20, 2013 | 49.55 | 50.09 | 49.54 | 49.91 | 8,312 | +0.78(+1.58%) |
Aug 19, 2013 | 48.83 | 50.12 | 48.81 | 49.13 | 20,704 | +0.38(+0.77%) |
Aug 16, 2013 | 48.44 | 49.59 | 48.26 | 48.75 | 10,398 | +0.02(+0.03%) |
Aug 15, 2013 | 49.31 | 49.31 | 48.62 | 48.74 | 10,458 | +0.02(+0.05%) |
Aug 14, 2013 | 49.51 | 49.64 | 48.35 | 48.71 | 16,924 | -0.60(-1.22%) |
Aug 13, 2013 | 49.38 | 49.52 | 49.15 | 49.31 | 15,383 | -0.17(-0.34%) |
Aug 12, 2013 | 49.23 | 49.69 | 49.07 | 49.48 | 16,887 | -0.22(-0.44%) |
Aug 09, 2013 | 49.10 | 49.70 | 49.05 | 49.70 | 9,265 | +0.51(+1.04%) |
Aug 08, 2013 | 49.24 | 49.25 | 48.64 | 49.19 | 23,273 | +0.17(+0.34%) |
Aug 07, 2013 | 49.16 | 49.20 | 48.82 | 49.02 | 8,267 | +0.06(+0.12%) |
Aug 06, 2013 | 48.31 | 49.30 | 48.02 | 48.96 | 13,769 | +0.62(+1.28%) |
Aug 05, 2013 | 48.84 | 48.84 | 47.88 | 48.34 | 44,830 | -0.45(-0.92%) |
Aug 02, 2013 | 47.90 | 48.82 | 47.90 | 48.79 | 19,732 | +0.75(+1.57%) |