Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.28 | 57.69 | 56.84 | 57.27 | 294,822 | -0.04(-0.08%) |
Oct 30, 2013 | 57.76 | 58.08 | 56.84 | 57.31 | 296,737 | -0.22(-0.39%) |
Oct 29, 2013 | 57.73 | 58.10 | 57.15 | 57.54 | 491,216 | -0.18(-0.31%) |
Oct 28, 2013 | 57.51 | 58.15 | 57.29 | 57.72 | 934,708 | -0.06(-0.11%) |
Oct 25, 2013 | 58.28 | 58.60 | 56.07 | 57.78 | 670,666 | -0.26(-0.45%) |
Oct 24, 2013 | 55.16 | 59.54 | 54.76 | 58.04 | 1,333,547 | -3.58(-5.81%) |
Oct 23, 2013 | 60.91 | 61.82 | 60.73 | 61.62 | 466,374 | +0.04(+0.06%) |
Oct 22, 2013 | 63.23 | 63.81 | 61.39 | 61.58 | 428,655 | -1.40(-2.22%) |
Oct 21, 2013 | 62.72 | 63.09 | 62.09 | 62.98 | 541,929 | +0.34(+0.54%) |
Oct 18, 2013 | 62.85 | 63.14 | 61.85 | 62.64 | 1,005,749 | +0.15(+0.24%) |
Oct 17, 2013 | 60.63 | 62.74 | 60.29 | 62.49 | 564,187 | +1.42(+2.33%) |
Oct 16, 2013 | 61.71 | 62.16 | 60.67 | 61.06 | 536,686 | +0.27(+0.44%) |
Oct 15, 2013 | 62.34 | 62.37 | 60.59 | 60.80 | 424,309 | -1.53(-2.46%) |
Oct 14, 2013 | 60.99 | 62.33 | 60.91 | 62.33 | 515,584 | +0.55(+0.90%) |
Oct 11, 2013 | 61.31 | 61.77 | 60.88 | 61.77 | 322,827 | +0.32(+0.52%) |
Oct 10, 2013 | 60.89 | 62.19 | 60.55 | 61.45 | 412,112 | +1.37(+2.28%) |
Oct 09, 2013 | 60.81 | 61.40 | 59.87 | 60.08 | 596,582 | -0.50(-0.83%) |
Oct 08, 2013 | 61.89 | 62.31 | 60.52 | 60.58 | 941,492 | -2.78(-4.39%) |
Oct 07, 2013 | 64.42 | 65.01 | 63.33 | 63.36 | 604,136 | -1.93(-2.96%) |
Oct 04, 2013 | 66.43 | 66.43 | 63.90 | 65.30 | 1,574,229 | -1.92(-2.85%) |
Oct 03, 2013 | 69.91 | 70.28 | 66.56 | 67.21 | 1,286,744 | -2.69(-3.85%) |
Oct 02, 2013 | 69.35 | 69.99 | 68.87 | 69.91 | 300,262 | -0.15(-0.22%) |
Oct 01, 2013 | 69.43 | 70.16 | 69.03 | 70.06 | 515,292 | +0.55(+0.79%) |
Sep 30, 2013 | 69.79 | 70.09 | 68.93 | 69.51 | 657,305 | -0.93(-1.32%) |
Sep 27, 2013 | 70.54 | 71.59 | 70.11 | 70.44 | 440,375 | -0.69(-0.97%) |
Sep 26, 2013 | 71.58 | 71.70 | 70.36 | 71.13 | 286,890 | -0.45(-0.63%) |
Sep 25, 2013 | 71.92 | 72.62 | 71.09 | 71.58 | 505,338 | -0.50(-0.70%) |
Sep 24, 2013 | 72.75 | 72.83 | 71.21 | 72.08 | 221,414 | +0.12(+0.16%) |
Sep 23, 2013 | 72.08 | 72.55 | 70.69 | 71.96 | 204,431 | -0.12(-0.16%) |
Sep 20, 2013 | 72.15 | 72.83 | 71.77 | 72.08 | 323,098 | -0.39(-0.54%) |
Sep 19, 2013 | 73.38 | 73.73 | 72.07 | 72.47 | 377,248 | -0.64(-0.88%) |
Sep 18, 2013 | 71.92 | 73.14 | 71.40 | 73.12 | 243,044 | +1.15(+1.60%) |
Sep 17, 2013 | 71.11 | 72.10 | 71.11 | 71.96 | 209,781 | +1.07(+1.51%) |
Sep 16, 2013 | 71.38 | 71.46 | 70.69 | 70.89 | 187,915 | +0.20(+0.28%) |
Sep 13, 2013 | 70.86 | 71.19 | 70.34 | 70.69 | 147,494 | +0.22(+0.32%) |
Sep 12, 2013 | 71.32 | 71.65 | 70.25 | 70.47 | 601,809 | -1.23(-1.71%) |
Sep 11, 2013 | 72.20 | 72.80 | 71.69 | 71.70 | 274,106 | -1.45(-1.98%) |
Sep 10, 2013 | 72.19 | 73.31 | 71.71 | 73.14 | 358,651 | +1.42(+1.98%) |
Sep 09, 2013 | 70.48 | 71.82 | 70.27 | 71.72 | 290,946 | +1.51(+2.15%) |
Sep 06, 2013 | 70.93 | 71.12 | 69.25 | 70.21 | 213,967 | -0.43(-0.61%) |
Sep 05, 2013 | 70.64 | 71.44 | 70.53 | 70.64 | 417,457 | +0.22(+0.32%) |
Sep 04, 2013 | 68.87 | 70.68 | 68.67 | 70.42 | 246,782 | +1.54(+2.23%) |
Sep 03, 2013 | 69.45 | 70.19 | 68.48 | 68.88 | 265,509 | +0.21(+0.31%) |
Aug 30, 2013 | 69.00 | 69.34 | 67.92 | 68.66 | 298,768 | -0.10(-0.14%) |
Aug 29, 2013 | 68.23 | 69.37 | 68.23 | 68.76 | 142,127 | +0.54(+0.79%) |
Aug 28, 2013 | 68.03 | 68.44 | 67.83 | 68.22 | 151,787 | +0.19(+0.28%) |
Aug 27, 2013 | 67.42 | 68.23 | 67.07 | 68.04 | 515,586 | -0.13(-0.20%) |
Aug 26, 2013 | 68.54 | 68.82 | 67.71 | 68.17 | 178,702 | -0.33(-0.48%) |
Aug 23, 2013 | 68.03 | 68.77 | 67.93 | 68.50 | 242,094 | +0.52(+0.76%) |
Aug 22, 2013 | 67.98 | 68.69 | 67.62 | 67.98 | 336,577 | +0.14(+0.21%) |
Aug 21, 2013 | 67.95 | 68.38 | 67.13 | 67.84 | 176,143 | -0.52(-0.76%) |
Aug 20, 2013 | 67.63 | 68.47 | 67.22 | 68.36 | 383,377 | +1.00(+1.48%) |
Aug 19, 2013 | 67.19 | 68.04 | 66.99 | 67.36 | 403,049 | +0.06(+0.09%) |
Aug 16, 2013 | 66.52 | 67.66 | 66.34 | 67.29 | 567,917 | +0.52(+0.78%) |
Aug 15, 2013 | 68.01 | 68.64 | 66.59 | 66.78 | 1,026,753 | -1.97(-2.87%) |
Aug 14, 2013 | 68.36 | 68.92 | 67.80 | 68.75 | 330,065 | +0.62(+0.92%) |
Aug 13, 2013 | 68.39 | 68.43 | 67.69 | 68.12 | 711,747 | -0.18(-0.26%) |
Aug 12, 2013 | 67.70 | 68.53 | 67.48 | 68.30 | 375,438 | +0.04(+0.05%) |
Aug 09, 2013 | 68.62 | 69.45 | 67.91 | 68.27 | 504,029 | -0.48(-0.70%) |
Aug 08, 2013 | 68.80 | 69.62 | 68.39 | 68.75 | 243,270 | +0.29(+0.42%) |
Aug 07, 2013 | 68.72 | 69.10 | 67.75 | 68.46 | 202,046 | -0.44(-0.63%) |
Aug 06, 2013 | 68.05 | 69.34 | 67.87 | 68.90 | 301,628 | +0.91(+1.34%) |
Aug 05, 2013 | 68.44 | 68.72 | 67.45 | 67.99 | 263,725 | -0.52(-0.76%) |
Aug 02, 2013 | 67.36 | 68.54 | 66.67 | 68.51 | 357,730 | +0.94(+1.39%) |