Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.37 | 65.12 | 63.64 | 64.96 | 1,282,224 | +0.30(+0.46%) |
Oct 30, 2013 | 65.69 | 65.95 | 64.59 | 64.66 | 2,095,323 | -0.94(-1.43%) |
Oct 29, 2013 | 64.54 | 65.63 | 64.42 | 65.60 | 1,998,712 | +1.22(+1.89%) |
Oct 28, 2013 | 64.55 | 64.57 | 64.11 | 64.38 | 1,668,472 | -0.06(-0.09%) |
Oct 25, 2013 | 63.81 | 64.46 | 63.36 | 64.44 | 2,080,815 | +0.58(+0.91%) |
Oct 24, 2013 | 63.03 | 63.92 | 62.59 | 63.85 | 1,603,921 | +1.12(+1.78%) |
Oct 23, 2013 | 63.47 | 63.50 | 62.24 | 62.74 | 3,116,506 | -0.80(-1.25%) |
Oct 22, 2013 | 63.64 | 63.81 | 62.88 | 63.53 | 3,014,913 | -0.11(-0.17%) |
Oct 21, 2013 | 63.37 | 63.90 | 63.29 | 63.64 | 2,608,155 | +0.27(+0.43%) |
Oct 18, 2013 | 61.54 | 63.59 | 61.12 | 63.37 | 5,510,192 | +2.29(+3.75%) |
Oct 17, 2013 | 62.52 | 62.91 | 60.88 | 61.08 | 7,460,407 | -1.95(-3.10%) |
Oct 16, 2013 | 65.40 | 65.65 | 61.94 | 63.03 | 16,690,418 | -10.48(-14.26%) |
Oct 15, 2013 | 74.95 | 75.23 | 73.27 | 73.51 | 2,101,293 | -1.70(-2.26%) |
Oct 14, 2013 | 74.36 | 75.23 | 73.92 | 75.21 | 902,357 | +0.23(+0.31%) |
Oct 11, 2013 | 74.04 | 75.15 | 73.96 | 74.98 | 760,829 | +0.86(+1.16%) |
Oct 10, 2013 | 73.37 | 74.12 | 73.18 | 74.12 | 892,544 | +1.52(+2.09%) |
Oct 09, 2013 | 73.23 | 73.28 | 72.23 | 72.60 | 1,372,477 | -0.39(-0.54%) |
Oct 08, 2013 | 73.83 | 74.30 | 72.81 | 73.00 | 1,349,065 | -0.94(-1.28%) |
Oct 07, 2013 | 74.28 | 74.65 | 73.89 | 73.94 | 1,096,932 | -0.91(-1.22%) |
Oct 04, 2013 | 74.74 | 75.18 | 74.65 | 74.85 | 1,101,457 | +0.23(+0.31%) |
Oct 03, 2013 | 74.71 | 75.06 | 73.87 | 74.62 | 1,360,823 | -0.37(-0.49%) |
Oct 02, 2013 | 75.39 | 75.71 | 74.68 | 74.99 | 1,997,750 | -0.86(-1.14%) |
Oct 01, 2013 | 74.93 | 76.18 | 74.83 | 75.85 | 1,787,598 | +1.45(+1.95%) |
Sep 27, 2013 | 73.92 | 74.61 | 73.78 | 74.40 | 781,327 | +0.07(+0.09%) |
Sep 26, 2013 | 73.91 | 74.51 | 73.72 | 74.33 | 743,493 | +0.61(+0.82%) |
Sep 25, 2013 | 74.06 | 74.03 | 73.46 | 73.73 | 1,173,376 | +0.15(+0.20%) |
Sep 24, 2013 | 73.12 | 74.21 | 73.12 | 73.58 | 1,132,739 | +0.43(+0.58%) |
Sep 23, 2013 | 73.92 | 73.92 | 72.56 | 73.15 | 1,014,883 | -0.87(-1.18%) |
Sep 20, 2013 | 74.91 | 75.43 | 73.88 | 74.02 | 1,212,173 | -1.13(-1.50%) |
Sep 19, 2013 | 75.34 | 75.85 | 75.10 | 75.15 | 765,663 | +0.01(+0.01%) |
Sep 18, 2013 | 73.80 | 75.24 | 73.15 | 75.14 | 1,219,771 | +1.51(+2.05%) |
Sep 17, 2013 | 73.64 | 73.96 | 73.40 | 73.63 | 747,496 | -0.01(-0.01%) |
Sep 16, 2013 | 74.15 | 74.36 | 73.60 | 73.64 | 947,808 | +0.33(+0.45%) |
Sep 13, 2013 | 73.50 | 73.70 | 72.84 | 73.31 | 576,830 | +0.02(+0.02%) |
Sep 12, 2013 | 73.58 | 73.75 | 73.01 | 73.29 | 1,006,078 | -0.18(-0.25%) |
Sep 11, 2013 | 73.46 | 73.80 | 73.08 | 73.47 | 1,136,044 | +0.03(+0.04%) |
Sep 10, 2013 | 72.89 | 73.55 | 72.64 | 73.44 | 1,039,557 | +1.06(+1.46%) |
Sep 09, 2013 | 71.98 | 72.72 | 71.95 | 72.38 | 538,943 | +0.71(+0.99%) |
Sep 06, 2013 | 71.53 | 72.57 | 70.55 | 71.67 | 846,287 | +0.50(+0.70%) |
Sep 05, 2013 | 70.65 | 71.39 | 70.53 | 71.17 | 666,659 | +0.46(+0.65%) |
Sep 04, 2013 | 70.27 | 71.10 | 70.23 | 70.71 | 876,765 | -0.10(-0.14%) |
Sep 03, 2013 | 71.01 | 71.60 | 70.31 | 70.81 | 889,291 | +0.79(+1.13%) |
Aug 30, 2013 | 70.77 | 70.78 | 69.82 | 70.02 | 803,723 | -0.48(-0.69%) |
Aug 29, 2013 | 69.81 | 71.21 | 69.63 | 70.51 | 3,284,094 | +0.55(+0.79%) |
Aug 28, 2013 | 69.57 | 70.08 | 69.26 | 69.96 | 1,248,651 | +0.48(+0.70%) |
Aug 27, 2013 | 70.47 | 70.52 | 69.28 | 69.47 | 951,148 | -1.81(-2.55%) |
Aug 26, 2013 | 71.80 | 71.98 | 71.14 | 71.29 | 628,857 | -0.66(-0.91%) |
Aug 23, 2013 | 72.03 | 72.25 | 71.49 | 71.94 | 740,570 | -0.02(-0.03%) |
Aug 22, 2013 | 71.17 | 72.18 | 71.17 | 71.97 | 692,145 | +0.97(+1.36%) |
Aug 21, 2013 | 71.20 | 71.86 | 70.79 | 71.00 | 817,319 | -0.25(-0.35%) |
Aug 20, 2013 | 70.79 | 71.54 | 70.62 | 71.25 | 965,310 | +0.47(+0.66%) |
Aug 19, 2013 | 71.30 | 71.38 | 70.45 | 70.78 | 5,561,766 | -0.51(-0.71%) |
Aug 16, 2013 | 71.13 | 71.82 | 70.96 | 71.29 | 717,989 | -0.10(-0.14%) |
Aug 15, 2013 | 71.45 | 71.57 | 70.69 | 71.39 | 1,074,835 | -0.86(-1.19%) |
Aug 14, 2013 | 73.12 | 73.50 | 71.92 | 72.25 | 1,081,016 | -0.69(-0.95%) |
Aug 13, 2013 | 72.52 | 73.45 | 72.10 | 72.94 | 1,914,262 | +0.51(+0.70%) |
Aug 12, 2013 | 70.10 | 72.81 | 70.01 | 72.43 | 2,631,367 | +2.13(+3.03%) |
Aug 09, 2013 | 70.29 | 70.50 | 69.77 | 70.30 | 715,311 | +0.02(+0.02%) |
Aug 08, 2013 | 69.85 | 70.94 | 69.85 | 70.29 | 988,772 | -0.16(-0.22%) |
Aug 07, 2013 | 70.09 | 70.52 | 69.64 | 70.44 | 1,052,842 | +0.06(+0.08%) |
Aug 06, 2013 | 71.25 | 71.44 | 70.19 | 70.38 | 757,105 | -0.97(-1.36%) |
Aug 05, 2013 | 71.66 | 72.15 | 71.22 | 71.35 | 1,111,729 | -0.61(-0.84%) |
Aug 02, 2013 | 71.04 | 72.01 | 70.72 | 71.96 | 1,172,364 | +0.53(+0.74%) |