Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 70.09 | 70.41 | 67.24 | 67.99 | 64,520 | -1.85(-2.65%) |
Oct 30, 2013 | 72.47 | 72.54 | 69.40 | 69.85 | 78,473 | -3.07(-4.21%) |
Oct 29, 2013 | 72.53 | 72.93 | 70.99 | 72.92 | 32,955 | +0.84(+1.17%) |
Oct 28, 2013 | 71.94 | 72.54 | 71.29 | 72.08 | 36,356 | -0.04(-0.06%) |
Oct 25, 2013 | 72.97 | 72.97 | 71.33 | 72.12 | 21,720 | -0.41(-0.57%) |
Oct 24, 2013 | 72.39 | 72.85 | 71.67 | 72.54 | 25,112 | +0.55(+0.76%) |
Oct 23, 2013 | 72.08 | 72.54 | 71.73 | 71.99 | 36,264 | -0.32(-0.45%) |
Oct 22, 2013 | 71.90 | 73.01 | 71.67 | 72.31 | 25,952 | +0.53(+0.74%) |
Oct 21, 2013 | 71.88 | 72.45 | 71.26 | 71.78 | 43,844 | -0.32(-0.45%) |
Oct 18, 2013 | 70.67 | 72.34 | 69.29 | 72.11 | 87,299 | +2.33(+3.34%) |
Oct 17, 2013 | 68.02 | 69.79 | 67.61 | 69.78 | 63,033 | +1.54(+2.26%) |
Oct 16, 2013 | 67.57 | 68.61 | 66.68 | 68.24 | 47,023 | +1.40(+2.09%) |
Oct 15, 2013 | 66.99 | 67.00 | 65.84 | 66.84 | 35,145 | -0.04(-0.05%) |
Oct 14, 2013 | 66.78 | 67.18 | 66.10 | 66.87 | 38,189 | +0.00(+0.00%) |
Oct 11, 2013 | 64.85 | 66.95 | 64.29 | 66.87 | 34,297 | +1.64(+2.52%) |
Oct 10, 2013 | 64.29 | 65.70 | 64.15 | 65.23 | 49,104 | +2.10(+3.32%) |
Oct 09, 2013 | 63.82 | 63.82 | 62.51 | 63.13 | 86,203 | -0.26(-0.41%) |
Oct 08, 2013 | 63.88 | 63.96 | 63.29 | 63.39 | 78,437 | -0.49(-0.77%) |
Oct 07, 2013 | 64.43 | 64.77 | 63.65 | 63.88 | 34,442 | -0.91(-1.41%) |
Oct 04, 2013 | 63.94 | 65.39 | 63.94 | 64.79 | 12,930 | +0.66(+1.03%) |
Oct 03, 2013 | 64.68 | 64.68 | 63.67 | 64.13 | 29,473 | -0.80(-1.24%) |
Oct 02, 2013 | 65.38 | 65.85 | 64.71 | 64.94 | 27,240 | -1.22(-1.85%) |
Oct 01, 2013 | 65.46 | 66.35 | 64.45 | 66.16 | 44,337 | +0.95(+1.45%) |
Sep 30, 2013 | 63.73 | 65.54 | 63.47 | 65.21 | 89,713 | +0.43(+0.66%) |
Sep 27, 2013 | 64.32 | 65.00 | 64.04 | 64.79 | 53,336 | -0.29(-0.45%) |
Sep 26, 2013 | 64.67 | 65.40 | 64.30 | 65.08 | 28,871 | +0.75(+1.17%) |
Sep 25, 2013 | 63.64 | 65.35 | 63.64 | 64.33 | 80,115 | +0.66(+1.04%) |
Sep 24, 2013 | 63.68 | 64.73 | 63.03 | 63.67 | 39,216 | +0.27(+0.42%) |
Sep 23, 2013 | 62.37 | 63.59 | 61.84 | 63.40 | 62,026 | +1.20(+1.92%) |
Sep 20, 2013 | 62.37 | 62.42 | 61.81 | 62.21 | 103,359 | +0.21(+0.35%) |
Sep 19, 2013 | 62.49 | 62.89 | 61.50 | 61.99 | 32,304 | -0.36(-0.57%) |
Sep 18, 2013 | 61.48 | 63.28 | 60.79 | 62.35 | 38,443 | +0.76(+1.23%) |
Sep 17, 2013 | 60.69 | 61.79 | 60.22 | 61.59 | 57,770 | +0.90(+1.49%) |
Sep 16, 2013 | 60.99 | 61.31 | 60.60 | 60.69 | 27,347 | +0.22(+0.37%) |
Sep 13, 2013 | 60.55 | 60.87 | 59.95 | 60.46 | 30,260 | +0.29(+0.47%) |
Sep 12, 2013 | 60.40 | 60.57 | 59.38 | 60.18 | 27,126 | -0.53(-0.87%) |
Sep 11, 2013 | 60.75 | 61.12 | 60.47 | 60.71 | 40,968 | -0.32(-0.53%) |
Sep 10, 2013 | 60.71 | 61.21 | 60.47 | 61.03 | 72,448 | +0.32(+0.53%) |
Sep 09, 2013 | 60.36 | 60.88 | 60.34 | 60.71 | 36,788 | +0.42(+0.70%) |
Sep 06, 2013 | 60.69 | 61.41 | 59.53 | 60.29 | 24,578 | -0.32(-0.53%) |
Sep 05, 2013 | 60.44 | 60.99 | 60.16 | 60.61 | 49,974 | +0.17(+0.28%) |
Sep 04, 2013 | 59.81 | 61.19 | 59.81 | 60.44 | 73,804 | +0.88(+1.48%) |
Sep 03, 2013 | 60.19 | 60.63 | 58.67 | 59.55 | 40,309 | +0.31(+0.53%) |
Aug 30, 2013 | 60.54 | 60.57 | 59.01 | 59.24 | 28,734 | -1.39(-2.30%) |
Aug 29, 2013 | 59.99 | 61.14 | 59.99 | 60.63 | 27,496 | +0.71(+1.19%) |
Aug 28, 2013 | 60.18 | 60.36 | 59.58 | 59.92 | 32,510 | -0.11(-0.18%) |
Aug 27, 2013 | 61.60 | 61.77 | 59.96 | 60.03 | 30,447 | -2.16(-3.47%) |
Aug 26, 2013 | 62.11 | 62.68 | 61.91 | 62.19 | 39,232 | +0.35(+0.56%) |
Aug 23, 2013 | 61.73 | 62.07 | 61.62 | 61.84 | 29,990 | +0.11(+0.17%) |
Aug 22, 2013 | 61.49 | 62.12 | 61.31 | 61.73 | 41,556 | +0.63(+1.04%) |
Aug 21, 2013 | 60.26 | 61.93 | 59.81 | 61.10 | 77,506 | +0.40(+0.66%) |
Aug 20, 2013 | 59.19 | 61.09 | 59.07 | 60.70 | 74,143 | +1.47(+2.49%) |
Aug 19, 2013 | 60.13 | 60.13 | 59.07 | 59.22 | 28,109 | -0.90(-1.50%) |
Aug 16, 2013 | 60.55 | 60.80 | 59.85 | 60.13 | 36,965 | -0.73(-1.20%) |
Aug 15, 2013 | 63.25 | 63.29 | 60.83 | 60.86 | 56,232 | -3.08(-4.82%) |
Aug 14, 2013 | 63.57 | 64.07 | 63.46 | 63.94 | 65,324 | +0.51(+0.80%) |
Aug 13, 2013 | 62.49 | 63.47 | 62.27 | 63.43 | 49,898 | +0.97(+1.56%) |
Aug 12, 2013 | 61.21 | 62.47 | 61.16 | 62.46 | 42,963 | +0.92(+1.49%) |
Aug 09, 2013 | 60.96 | 61.96 | 60.96 | 61.54 | 49,498 | +0.63(+1.04%) |
Aug 08, 2013 | 61.15 | 61.15 | 60.40 | 60.90 | 50,957 | +0.30(+0.50%) |
Aug 07, 2013 | 60.66 | 60.97 | 60.19 | 60.60 | 64,660 | -0.09(-0.15%) |
Aug 06, 2013 | 60.79 | 61.15 | 59.90 | 60.69 | 63,545 | -0.11(-0.18%) |
Aug 05, 2013 | 59.84 | 60.96 | 59.84 | 60.79 | 54,100 | +0.55(+0.92%) |
Aug 02, 2013 | 59.46 | 60.25 | 58.94 | 60.24 | 56,572 | +0.38(+0.64%) |