Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.12 | 65.29 | 64.12 | 64.73 | 281,085 | +0.60(+0.94%) |
Oct 30, 2013 | 64.68 | 64.93 | 63.85 | 64.13 | 357,052 | -0.33(-0.51%) |
Oct 29, 2013 | 66.00 | 66.48 | 64.26 | 64.46 | 493,960 | -1.64(-2.47%) |
Oct 28, 2013 | 68.01 | 68.05 | 65.92 | 66.09 | 612,841 | -1.86(-2.73%) |
Oct 25, 2013 | 66.21 | 67.99 | 66.21 | 67.95 | 520,492 | +1.20(+1.80%) |
Oct 24, 2013 | 64.65 | 67.06 | 63.94 | 66.75 | 541,116 | +1.33(+2.03%) |
Oct 23, 2013 | 66.32 | 66.42 | 65.09 | 65.42 | 345,775 | -1.04(-1.56%) |
Oct 22, 2013 | 65.33 | 66.61 | 65.28 | 66.46 | 508,037 | +1.54(+2.37%) |
Oct 21, 2013 | 65.33 | 65.72 | 64.74 | 64.92 | 468,209 | -0.35(-0.54%) |
Oct 18, 2013 | 65.93 | 65.98 | 65.01 | 65.27 | 592,904 | -0.65(-0.99%) |
Oct 17, 2013 | 65.10 | 66.08 | 65.10 | 65.92 | 508,887 | +0.87(+1.34%) |
Oct 16, 2013 | 64.81 | 65.16 | 64.39 | 65.05 | 460,716 | +0.61(+0.95%) |
Oct 15, 2013 | 64.94 | 65.49 | 64.23 | 64.44 | 770,636 | -0.79(-1.21%) |
Oct 14, 2013 | 64.72 | 65.24 | 64.26 | 65.23 | 872,455 | +0.66(+1.02%) |
Oct 11, 2013 | 63.93 | 64.62 | 63.58 | 64.57 | 507,718 | +0.76(+1.20%) |
Oct 10, 2013 | 63.71 | 64.27 | 63.08 | 63.81 | 683,922 | +0.08(+0.13%) |
Oct 09, 2013 | 63.48 | 63.80 | 62.59 | 63.72 | 607,558 | +0.61(+0.97%) |
Oct 08, 2013 | 62.93 | 63.48 | 62.44 | 63.11 | 446,444 | +0.89(+1.42%) |
Oct 07, 2013 | 62.11 | 62.48 | 61.54 | 62.22 | 338,144 | -0.16(-0.26%) |
Oct 04, 2013 | 61.28 | 62.61 | 61.28 | 62.38 | 411,681 | +1.17(+1.91%) |
Oct 03, 2013 | 61.38 | 61.69 | 60.75 | 61.22 | 558,781 | -0.28(-0.46%) |
Oct 02, 2013 | 61.56 | 62.83 | 61.31 | 61.50 | 409,808 | -0.31(-0.51%) |
Oct 01, 2013 | 60.70 | 62.29 | 60.25 | 61.81 | 782,194 | +1.22(+2.01%) |
Sep 27, 2013 | 59.92 | 60.79 | 59.57 | 60.60 | 441,798 | +0.44(+0.72%) |
Sep 26, 2013 | 59.60 | 60.28 | 59.51 | 60.16 | 336,001 | +0.53(+0.88%) |
Sep 25, 2013 | 59.80 | 60.01 | 59.40 | 59.63 | 578,061 | -0.16(-0.27%) |
Sep 24, 2013 | 59.51 | 60.37 | 59.46 | 59.79 | 477,705 | +0.32(+0.54%) |
Sep 23, 2013 | 60.73 | 61.18 | 59.47 | 59.47 | 920,261 | -1.44(-2.36%) |
Sep 20, 2013 | 60.60 | 60.99 | 60.23 | 60.91 | 760,355 | +0.65(+1.08%) |
Sep 19, 2013 | 60.37 | 61.20 | 59.98 | 60.26 | 536,324 | -0.05(-0.09%) |
Sep 18, 2013 | 60.02 | 61.89 | 59.06 | 60.31 | 1,044,784 | +1.33(+2.25%) |
Sep 17, 2013 | 59.53 | 59.82 | 58.56 | 58.98 | 620,756 | -0.05(-0.08%) |
Sep 16, 2013 | 60.13 | 60.13 | 58.42 | 59.03 | 832,298 | +0.90(+1.55%) |
Sep 13, 2013 | 57.58 | 58.34 | 57.07 | 58.13 | 461,370 | +0.73(+1.28%) |
Sep 12, 2013 | 58.34 | 58.66 | 56.55 | 57.39 | 1,147,959 | -1.13(-1.93%) |
Sep 11, 2013 | 50.53 | 58.93 | 50.38 | 58.53 | 2,797,764 | +8.28(+16.47%) |
Sep 10, 2013 | 50.07 | 50.37 | 49.95 | 50.25 | 331,316 | +0.39(+0.79%) |
Sep 09, 2013 | 49.73 | 50.21 | 49.63 | 49.86 | 474,125 | +0.32(+0.64%) |
Sep 06, 2013 | 50.27 | 50.27 | 49.26 | 49.54 | 291,308 | -0.27(-0.55%) |
Sep 05, 2013 | 49.89 | 50.19 | 49.67 | 49.81 | 269,036 | -0.05(-0.09%) |
Sep 04, 2013 | 49.80 | 49.94 | 49.49 | 49.86 | 648,929 | +0.14(+0.27%) |
Sep 03, 2013 | 50.92 | 51.02 | 49.26 | 49.72 | 688,400 | -0.30(-0.59%) |
Aug 30, 2013 | 50.67 | 50.70 | 49.65 | 50.01 | 548,595 | -0.61(-1.20%) |
Aug 29, 2013 | 51.03 | 51.35 | 50.62 | 50.62 | 512,286 | -0.67(-1.30%) |
Aug 28, 2013 | 51.45 | 51.70 | 51.26 | 51.29 | 249,475 | -0.24(-0.47%) |
Aug 27, 2013 | 52.04 | 52.28 | 51.20 | 51.53 | 334,879 | -1.02(-1.95%) |
Aug 26, 2013 | 51.85 | 53.14 | 51.70 | 52.55 | 255,549 | +0.67(+1.30%) |
Aug 23, 2013 | 51.76 | 52.08 | 51.16 | 51.88 | 147,150 | +0.31(+0.60%) |
Aug 22, 2013 | 51.49 | 51.67 | 50.92 | 51.57 | 209,666 | +0.27(+0.53%) |
Aug 21, 2013 | 51.64 | 51.77 | 51.23 | 51.30 | 232,742 | -0.48(-0.94%) |
Aug 20, 2013 | 51.55 | 52.05 | 51.51 | 51.78 | 272,730 | +0.14(+0.26%) |
Aug 19, 2013 | 52.32 | 52.36 | 51.49 | 51.64 | 369,378 | -0.72(-1.37%) |
Aug 16, 2013 | 52.24 | 52.86 | 52.15 | 52.36 | 164,060 | +0.17(+0.32%) |
Aug 15, 2013 | 52.08 | 52.33 | 51.68 | 52.20 | 252,006 | -0.20(-0.38%) |
Aug 14, 2013 | 52.80 | 53.08 | 52.04 | 52.39 | 211,904 | -0.28(-0.53%) |
Aug 13, 2013 | 52.79 | 53.27 | 52.30 | 52.67 | 264,644 | +0.08(+0.16%) |
Aug 12, 2013 | 51.86 | 52.63 | 51.67 | 52.59 | 265,503 | +0.48(+0.92%) |
Aug 09, 2013 | 52.44 | 52.61 | 51.83 | 52.11 | 200,849 | -0.28(-0.54%) |
Aug 08, 2013 | 52.59 | 53.27 | 52.37 | 52.39 | 225,170 | +0.20(+0.38%) |
Aug 07, 2013 | 52.61 | 52.76 | 52.03 | 52.20 | 338,324 | -0.55(-1.05%) |
Aug 06, 2013 | 52.80 | 53.74 | 52.60 | 52.75 | 261,741 | -0.85(-1.58%) |
Aug 05, 2013 | 53.15 | 53.62 | 52.71 | 53.60 | 189,620 | +0.17(+0.31%) |
Aug 02, 2013 | 54.23 | 54.71 | 53.29 | 53.43 | 314,093 | -0.96(-1.77%) |