Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.54 | 70.44 | 61.45 | 63.11 | 257,677 | -7.06(-10.06%) |
Oct 30, 2013 | 72.49 | 73.64 | 70.00 | 70.17 | 59,168 | -2.41(-3.33%) |
Oct 29, 2013 | 72.41 | 73.42 | 70.46 | 72.58 | 49,198 | +0.57(+0.79%) |
Oct 28, 2013 | 72.71 | 73.84 | 71.62 | 72.01 | 65,638 | -0.84(-1.15%) |
Oct 25, 2013 | 75.35 | 75.45 | 71.63 | 72.85 | 64,546 | -2.15(-2.86%) |
Oct 24, 2013 | 75.28 | 75.83 | 74.38 | 75.00 | 45,466 | -0.27(-0.36%) |
Oct 23, 2013 | 75.06 | 76.03 | 75.06 | 75.27 | 24,430 | -0.02(-0.03%) |
Oct 22, 2013 | 76.52 | 76.52 | 75.05 | 75.29 | 69,702 | -0.82(-1.08%) |
Oct 21, 2013 | 76.74 | 77.15 | 75.37 | 76.11 | 48,014 | -0.32(-0.42%) |
Oct 18, 2013 | 76.69 | 77.14 | 75.31 | 76.44 | 45,498 | +0.70(+0.92%) |
Oct 17, 2013 | 75.26 | 75.84 | 74.86 | 75.74 | 35,948 | +0.10(+0.14%) |
Oct 16, 2013 | 75.58 | 76.50 | 74.75 | 75.63 | 35,641 | +1.19(+1.60%) |
Oct 15, 2013 | 73.62 | 75.22 | 72.37 | 74.44 | 54,891 | +0.78(+1.06%) |
Oct 14, 2013 | 74.75 | 75.46 | 72.49 | 73.66 | 72,850 | -1.50(-1.99%) |
Oct 11, 2013 | 71.34 | 77.44 | 70.83 | 75.16 | 83,437 | +3.58(+5.00%) |
Oct 10, 2013 | 70.66 | 74.17 | 70.38 | 71.58 | 92,993 | +2.49(+3.60%) |
Oct 09, 2013 | 69.79 | 69.79 | 68.49 | 69.09 | 69,990 | -0.32(-0.46%) |
Oct 08, 2013 | 70.32 | 71.33 | 68.39 | 69.41 | 76,043 | -0.82(-1.17%) |
Oct 07, 2013 | 70.90 | 72.11 | 69.61 | 70.23 | 79,708 | -1.63(-2.26%) |
Oct 04, 2013 | 71.41 | 72.90 | 71.22 | 71.86 | 39,559 | +0.09(+0.12%) |
Oct 03, 2013 | 73.37 | 73.37 | 69.43 | 71.77 | 64,364 | -2.04(-2.76%) |
Oct 02, 2013 | 73.56 | 73.89 | 72.94 | 73.81 | 25,721 | -0.66(-0.89%) |
Oct 01, 2013 | 72.29 | 74.69 | 71.81 | 74.47 | 68,294 | +0.69(+0.94%) |
Sep 27, 2013 | 75.06 | 75.62 | 72.73 | 73.77 | 58,132 | -2.21(-2.91%) |
Sep 26, 2013 | 77.16 | 77.77 | 74.83 | 75.99 | 37,324 | -0.66(-0.86%) |
Sep 25, 2013 | 76.97 | 76.97 | 76.01 | 76.65 | 86,951 | -0.41(-0.53%) |
Sep 24, 2013 | 76.44 | 77.61 | 74.88 | 77.06 | 39,493 | +0.63(+0.82%) |
Sep 23, 2013 | 75.95 | 77.24 | 74.90 | 76.43 | 55,201 | -0.26(-0.34%) |
Sep 20, 2013 | 75.78 | 77.47 | 75.78 | 76.69 | 225,773 | +1.45(+1.92%) |
Sep 19, 2013 | 75.41 | 75.90 | 74.48 | 75.24 | 66,411 | -0.05(-0.06%) |
Sep 18, 2013 | 71.76 | 75.99 | 71.76 | 75.29 | 100,476 | +3.89(+5.44%) |
Sep 17, 2013 | 71.55 | 72.41 | 71.31 | 71.40 | 45,054 | -1.16(-1.60%) |
Sep 16, 2013 | 72.28 | 74.01 | 71.90 | 72.56 | 49,403 | +1.57(+2.21%) |
Sep 13, 2013 | 70.27 | 72.21 | 70.27 | 70.99 | 41,727 | +0.93(+1.32%) |
Sep 12, 2013 | 71.50 | 72.04 | 69.31 | 70.06 | 50,154 | -1.42(-1.99%) |
Sep 11, 2013 | 71.96 | 72.10 | 70.43 | 71.49 | 80,406 | -0.40(-0.56%) |
Sep 10, 2013 | 70.75 | 71.93 | 69.81 | 71.89 | 156,995 | +1.96(+2.80%) |
Sep 09, 2013 | 64.09 | 70.08 | 64.09 | 69.94 | 295,684 | +5.00(+7.71%) |
Sep 06, 2013 | 65.82 | 66.44 | 63.80 | 64.93 | 50,394 | -0.51(-0.79%) |
Sep 05, 2013 | 62.92 | 66.45 | 62.92 | 65.45 | 44,503 | +2.45(+3.90%) |
Sep 04, 2013 | 62.00 | 63.52 | 62.00 | 62.99 | 117,715 | +0.95(+1.53%) |
Sep 03, 2013 | 62.67 | 63.88 | 61.26 | 62.04 | 83,002 | +1.21(+1.98%) |
Aug 30, 2013 | 62.00 | 62.52 | 58.90 | 60.84 | 153,454 | -1.04(-1.68%) |
Aug 29, 2013 | 56.32 | 63.79 | 56.30 | 61.87 | 85,041 | +5.46(+9.67%) |
Aug 28, 2013 | 56.92 | 58.27 | 55.49 | 56.42 | 72,396 | -0.59(-1.03%) |
Aug 27, 2013 | 58.60 | 59.93 | 56.51 | 57.01 | 36,678 | -2.82(-4.71%) |
Aug 26, 2013 | 59.81 | 60.96 | 59.45 | 59.82 | 25,276 | -0.39(-0.64%) |
Aug 23, 2013 | 59.38 | 61.16 | 58.96 | 60.21 | 46,546 | +0.52(+0.88%) |
Aug 22, 2013 | 59.39 | 61.20 | 57.94 | 59.68 | 66,214 | +0.40(+0.68%) |
Aug 21, 2013 | 59.25 | 60.98 | 58.99 | 59.28 | 43,518 | -0.66(-1.10%) |
Aug 20, 2013 | 59.19 | 61.78 | 59.19 | 59.94 | 57,650 | +0.50(+0.84%) |
Aug 19, 2013 | 60.61 | 61.86 | 59.26 | 59.44 | 53,030 | -1.05(-1.74%) |
Aug 16, 2013 | 60.92 | 61.68 | 59.12 | 60.50 | 46,906 | -0.85(-1.39%) |
Aug 15, 2013 | 62.05 | 62.98 | 59.90 | 61.35 | 60,500 | -1.66(-2.63%) |
Aug 14, 2013 | 63.84 | 64.18 | 62.52 | 63.01 | 58,368 | -0.96(-1.50%) |
Aug 13, 2013 | 62.76 | 64.67 | 62.74 | 63.97 | 52,760 | +1.49(+2.38%) |
Aug 12, 2013 | 62.15 | 64.03 | 61.95 | 62.48 | 41,588 | -0.48(-0.77%) |
Aug 09, 2013 | 62.37 | 65.23 | 62.37 | 62.96 | 38,815 | +0.60(+0.97%) |
Aug 08, 2013 | 62.32 | 64.27 | 61.58 | 62.36 | 22,436 | +0.23(+0.36%) |
Aug 07, 2013 | 62.02 | 63.92 | 61.29 | 62.13 | 19,975 | +0.11(+0.18%) |
Aug 06, 2013 | 62.29 | 63.43 | 61.39 | 62.02 | 22,521 | -0.27(-0.44%) |
Aug 05, 2013 | 62.82 | 64.05 | 61.62 | 62.29 | 30,038 | -0.80(-1.28%) |
Aug 02, 2013 | 60.15 | 63.24 | 60.14 | 63.10 | 31,464 | +3.17(+5.29%) |