Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.70 | 68.94 | 68.31 | 68.71 | 1,823,818 | +0.11(+0.16%) |
Oct 30, 2013 | 69.86 | 70.15 | 68.48 | 68.60 | 2,591,195 | -1.10(-1.58%) |
Oct 29, 2013 | 69.65 | 69.73 | 69.08 | 69.70 | 2,221,854 | +0.18(+0.26%) |
Oct 28, 2013 | 69.88 | 69.92 | 69.27 | 69.52 | 2,191,951 | -0.48(-0.69%) |
Oct 25, 2013 | 68.94 | 70.03 | 68.64 | 70.00 | 2,406,936 | +0.90(+1.31%) |
Oct 24, 2013 | 68.37 | 69.12 | 68.04 | 69.10 | 2,567,324 | +0.71(+1.03%) |
Oct 23, 2013 | 70.50 | 70.57 | 68.07 | 68.39 | 3,038,669 | -1.53(-2.19%) |
Oct 22, 2013 | 70.15 | 70.34 | 69.79 | 69.92 | 2,645,586 | +0.13(+0.18%) |
Oct 21, 2013 | 70.27 | 70.38 | 69.74 | 69.79 | 2,496,870 | -0.32(-0.45%) |
Oct 18, 2013 | 70.17 | 70.23 | 69.73 | 70.11 | 1,715,149 | +0.02(+0.02%) |
Oct 17, 2013 | 69.37 | 70.19 | 69.14 | 70.09 | 1,010,409 | +0.66(+0.95%) |
Oct 16, 2013 | 69.13 | 69.50 | 68.95 | 69.44 | 1,292,326 | +0.56(+0.81%) |
Oct 15, 2013 | 69.71 | 69.79 | 68.61 | 68.88 | 993,393 | -0.76(-1.09%) |
Oct 14, 2013 | 69.10 | 69.75 | 68.83 | 69.64 | 894,617 | +0.04(+0.06%) |
Oct 11, 2013 | 69.33 | 69.61 | 69.11 | 69.60 | 1,214,867 | +0.28(+0.40%) |
Oct 10, 2013 | 67.44 | 69.33 | 67.37 | 69.33 | 2,226,451 | +2.48(+3.71%) |
Oct 09, 2013 | 67.03 | 67.33 | 66.31 | 66.84 | 1,906,992 | -0.10(-0.15%) |
Oct 08, 2013 | 68.00 | 68.14 | 66.91 | 66.95 | 1,892,765 | -0.95(-1.39%) |
Oct 07, 2013 | 67.25 | 68.40 | 67.17 | 67.89 | 1,555,048 | +0.20(+0.30%) |
Oct 04, 2013 | 67.66 | 67.98 | 67.29 | 67.69 | 1,156,747 | -0.06(-0.08%) |
Oct 03, 2013 | 68.91 | 68.91 | 67.12 | 67.74 | 1,869,210 | -1.21(-1.75%) |
Oct 02, 2013 | 69.36 | 69.36 | 68.29 | 68.95 | 1,648,497 | -0.76(-1.10%) |
Oct 01, 2013 | 68.90 | 69.72 | 68.89 | 69.71 | 1,426,140 | +0.76(+1.10%) |
Sep 30, 2013 | 67.95 | 69.26 | 67.89 | 68.96 | 2,146,611 | -0.61(-0.87%) |
Sep 27, 2013 | 69.25 | 69.63 | 69.12 | 69.56 | 1,430,649 | +0.03(+0.05%) |
Sep 26, 2013 | 69.08 | 69.70 | 68.99 | 69.53 | 1,042,572 | +0.40(+0.58%) |
Sep 25, 2013 | 69.36 | 69.39 | 69.01 | 69.13 | 1,633,281 | -0.15(-0.22%) |
Sep 24, 2013 | 69.22 | 69.59 | 69.15 | 69.28 | 1,920,520 | +0.02(+0.02%) |
Sep 23, 2013 | 69.38 | 69.81 | 69.03 | 69.26 | 1,635,450 | -0.19(-0.27%) |
Sep 20, 2013 | 70.61 | 70.68 | 69.41 | 69.45 | 2,150,190 | -1.18(-1.67%) |
Sep 19, 2013 | 70.42 | 70.86 | 70.04 | 70.63 | 1,621,005 | +0.20(+0.29%) |
Sep 18, 2013 | 70.12 | 70.73 | 69.40 | 70.43 | 1,674,163 | +0.20(+0.28%) |
Sep 17, 2013 | 68.27 | 70.28 | 68.27 | 70.23 | 1,660,147 | +0.84(+1.21%) |
Sep 16, 2013 | 69.18 | 69.59 | 68.96 | 69.39 | 1,536,024 | +0.74(+1.08%) |
Sep 13, 2013 | 68.44 | 68.77 | 68.00 | 68.65 | 1,170,569 | +0.39(+0.58%) |
Sep 12, 2013 | 68.56 | 68.64 | 68.06 | 68.25 | 1,180,533 | -0.21(-0.31%) |
Sep 11, 2013 | 67.99 | 68.54 | 67.84 | 68.47 | 1,359,850 | +0.13(+0.18%) |
Sep 10, 2013 | 67.44 | 68.36 | 67.38 | 68.34 | 1,709,318 | +1.15(+1.71%) |
Sep 09, 2013 | 66.78 | 67.36 | 66.78 | 67.19 | 1,378,692 | +0.56(+0.84%) |
Sep 06, 2013 | 67.06 | 67.10 | 65.99 | 66.63 | 1,236,016 | -0.33(-0.49%) |
Sep 05, 2013 | 66.84 | 67.01 | 66.44 | 66.96 | 1,063,514 | +0.00(+0.00%) |
Sep 04, 2013 | 66.28 | 67.04 | 66.20 | 66.96 | 2,555,540 | +0.50(+0.76%) |
Sep 03, 2013 | 66.43 | 66.77 | 66.16 | 66.46 | 1,551,137 | +0.87(+1.32%) |
Aug 30, 2013 | 65.90 | 65.95 | 65.40 | 65.59 | 1,496,085 | -0.26(-0.39%) |
Aug 29, 2013 | 65.15 | 66.00 | 64.97 | 65.85 | 1,252,825 | +0.58(+0.88%) |
Aug 28, 2013 | 65.29 | 65.68 | 64.79 | 65.28 | 1,604,283 | -0.05(-0.07%) |
Aug 27, 2013 | 65.98 | 66.46 | 65.18 | 65.32 | 1,625,054 | -1.05(-1.58%) |
Aug 26, 2013 | 66.71 | 67.13 | 66.37 | 66.37 | 1,947,754 | -0.29(-0.44%) |
Aug 23, 2013 | 66.55 | 66.74 | 66.33 | 66.66 | 1,215,336 | +0.09(+0.13%) |
Aug 22, 2013 | 66.18 | 66.73 | 66.08 | 66.58 | 1,297,107 | +0.62(+0.94%) |
Aug 21, 2013 | 66.18 | 66.39 | 65.82 | 65.95 | 1,374,147 | -0.32(-0.48%) |
Aug 20, 2013 | 66.29 | 66.80 | 66.23 | 66.27 | 1,120,550 | -0.03(-0.05%) |
Aug 19, 2013 | 65.73 | 66.62 | 65.72 | 66.30 | 1,639,903 | +0.32(+0.48%) |
Aug 16, 2013 | 65.77 | 66.42 | 65.72 | 65.98 | 1,861,129 | -0.05(-0.07%) |
Aug 15, 2013 | 66.53 | 66.80 | 65.96 | 66.03 | 1,485,004 | -1.17(-1.74%) |
Aug 14, 2013 | 67.78 | 67.79 | 67.10 | 67.20 | 1,754,349 | -0.56(-0.83%) |
Aug 13, 2013 | 67.61 | 67.91 | 67.19 | 67.76 | 1,606,226 | +0.18(+0.27%) |
Aug 12, 2013 | 68.25 | 68.32 | 67.55 | 67.58 | 1,605,432 | -0.91(-1.32%) |
Aug 09, 2013 | 68.57 | 68.77 | 68.12 | 68.48 | 1,697,813 | -0.08(-0.11%) |
Aug 08, 2013 | 68.84 | 69.18 | 68.44 | 68.56 | 1,266,031 | +0.00(+0.00%) |
Aug 07, 2013 | 68.78 | 68.97 | 68.38 | 68.56 | 2,696,778 | -0.25(-0.37%) |
Aug 06, 2013 | 68.77 | 69.22 | 68.73 | 68.81 | 2,071,665 | -0.28(-0.40%) |
Aug 05, 2013 | 68.58 | 69.19 | 68.19 | 69.09 | 1,964,644 | +0.16(+0.23%) |
Aug 02, 2013 | 68.29 | 68.97 | 68.10 | 68.93 | 2,243,865 | +0.54(+0.78%) |