Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.23 | 68.34 | 67.38 | 67.86 | 0 | -0.27(-0.40%) |
Oct 30, 2013 | 67.78 | 68.33 | 67.71 | 68.13 | 867,625 | +0.57(+0.84%) |
Oct 29, 2013 | 67.51 | 67.82 | 67.16 | 67.56 | 464,363 | +0.32(+0.47%) |
Oct 28, 2013 | 67.47 | 68.10 | 67.13 | 67.24 | 678,657 | -0.38(-0.56%) |
Oct 25, 2013 | 68.09 | 68.29 | 67.37 | 67.62 | 0 | -0.38(-0.56%) |
Oct 24, 2013 | 67.62 | 68.06 | 67.21 | 68.00 | 1,010,641 | +0.33(+0.48%) |
Oct 23, 2013 | 67.56 | 67.89 | 66.82 | 67.67 | 891,980 | -0.06(-0.09%) |
Oct 22, 2013 | 68.43 | 68.80 | 67.69 | 67.74 | 761,232 | -0.40(-0.58%) |
Oct 21, 2013 | 68.61 | 68.83 | 67.82 | 68.14 | 746,948 | -0.41(-0.59%) |
Oct 18, 2013 | 67.57 | 68.61 | 67.35 | 68.54 | 1,215,987 | +1.02(+1.51%) |
Oct 17, 2013 | 66.12 | 67.59 | 65.96 | 67.52 | 805,694 | +0.79(+1.18%) |
Oct 16, 2013 | 66.01 | 66.78 | 65.78 | 66.73 | 1,319,463 | +0.94(+1.43%) |
Oct 15, 2013 | 65.97 | 67.47 | 65.12 | 65.79 | 2,399,036 | -0.39(-0.59%) |
Oct 14, 2013 | 66.98 | 67.38 | 66.04 | 66.18 | 1,142,404 | -0.74(-1.11%) |
Oct 11, 2013 | 66.41 | 67.53 | 66.00 | 66.92 | 0 | +1.68(+2.58%) |
Oct 10, 2013 | 64.64 | 65.32 | 63.85 | 65.24 | 1,600,056 | +1.18(+1.85%) |
Oct 09, 2013 | 64.59 | 64.78 | 63.88 | 64.06 | 911,347 | -0.49(-0.76%) |
Oct 08, 2013 | 65.16 | 65.48 | 64.50 | 64.55 | 753,898 | -0.71(-1.09%) |
Oct 07, 2013 | 65.31 | 65.68 | 64.92 | 65.26 | 463,311 | -0.69(-1.04%) |
Oct 04, 2013 | 65.42 | 65.97 | 64.91 | 65.95 | 0 | +0.43(+0.66%) |
Oct 03, 2013 | 66.44 | 66.60 | 65.34 | 65.51 | 640,908 | -1.00(-1.51%) |
Oct 02, 2013 | 66.08 | 66.55 | 65.70 | 66.52 | 552,327 | +0.05(+0.08%) |
Oct 01, 2013 | 66.59 | 67.15 | 66.16 | 66.46 | 990,504 | +0.51(+0.77%) |
Sep 30, 2013 | 64.77 | 66.23 | 64.77 | 65.96 | 757,176 | +0.53(+0.82%) |
Sep 27, 2013 | 64.96 | 65.61 | 64.45 | 65.42 | 0 | +0.40(+0.61%) |
Sep 26, 2013 | 66.17 | 66.17 | 64.74 | 65.02 | 874,656 | +0.08(+0.13%) |
Sep 25, 2013 | 66.18 | 66.20 | 64.81 | 64.94 | 1,123,473 | -1.34(-2.02%) |
Sep 24, 2013 | 67.11 | 67.42 | 66.15 | 66.28 | 0 | -0.83(-1.24%) |
Sep 23, 2013 | 67.74 | 67.75 | 67.01 | 67.11 | 1,189,821 | -0.64(-0.95%) |
Sep 20, 2013 | 66.92 | 68.08 | 66.92 | 67.76 | 0 | +0.54(+0.80%) |
Sep 19, 2013 | 67.34 | 67.34 | 66.85 | 67.22 | 1,108,446 | +0.16(+0.24%) |
Sep 18, 2013 | 67.07 | 67.26 | 66.53 | 67.06 | 0 | +0.15(+0.23%) |
Sep 17, 2013 | 67.01 | 67.14 | 66.40 | 66.91 | 0 | -0.43(-0.63%) |
Sep 16, 2013 | 68.13 | 68.73 | 66.96 | 67.33 | 0 | +0.37(+0.55%) |
Sep 13, 2013 | 67.41 | 67.59 | 66.66 | 66.96 | 0 | -0.25(-0.38%) |
Sep 12, 2013 | 67.21 | 67.47 | 67.09 | 67.21 | 0 | -0.16(-0.24%) |
Sep 11, 2013 | 67.38 | 67.91 | 67.30 | 67.38 | 0 | -0.44(-0.65%) |
Sep 10, 2013 | 66.96 | 67.83 | 66.94 | 67.82 | 541,180 | +1.20(+1.81%) |
Sep 09, 2013 | 66.45 | 67.14 | 66.18 | 66.62 | 448,743 | +0.43(+0.66%) |
Sep 06, 2013 | 65.90 | 66.91 | 65.49 | 66.18 | 0 | +0.33(+0.51%) |
Sep 05, 2013 | 65.66 | 66.03 | 65.42 | 65.85 | 508,755 | +0.33(+0.50%) |
Sep 04, 2013 | 64.82 | 65.60 | 64.71 | 65.52 | 639,380 | +0.67(+1.03%) |
Sep 03, 2013 | 65.87 | 66.58 | 64.45 | 64.85 | 1,093,897 | -0.26(-0.40%) |
Aug 30, 2013 | 66.33 | 66.65 | 65.00 | 65.11 | 0 | -1.03(-1.56%) |
Aug 29, 2013 | 66.01 | 67.00 | 65.62 | 66.15 | 0 | +0.23(+0.34%) |
Aug 28, 2013 | 66.02 | 66.37 | 65.22 | 65.92 | 650,300 | -0.40(-0.60%) |
Aug 27, 2013 | 66.65 | 66.93 | 65.98 | 66.32 | 415,564 | -1.24(-1.83%) |
Aug 26, 2013 | 67.54 | 67.98 | 67.18 | 67.56 | 434,011 | +0.13(+0.19%) |
Aug 23, 2013 | 67.23 | 67.78 | 66.73 | 67.43 | 0 | +0.21(+0.31%) |
Aug 22, 2013 | 66.41 | 67.83 | 66.07 | 67.22 | 0 | +1.06(+1.60%) |
Aug 21, 2013 | 66.33 | 66.75 | 65.79 | 66.16 | 0 | -0.51(-0.76%) |
Aug 20, 2013 | 65.85 | 66.87 | 65.62 | 66.67 | 479,451 | +0.79(+1.19%) |
Aug 19, 2013 | 66.05 | 66.59 | 65.85 | 65.88 | 323,106 | -0.25(-0.38%) |
Aug 16, 2013 | 66.00 | 66.63 | 65.88 | 66.14 | 0 | +0.04(+0.05%) |
Aug 15, 2013 | 66.92 | 67.34 | 65.88 | 66.10 | 808,821 | -1.24(-1.84%) |
Aug 14, 2013 | 68.50 | 68.50 | 67.22 | 67.34 | 318,536 | -0.91(-1.34%) |
Aug 13, 2013 | 68.85 | 69.10 | 68.03 | 68.25 | 296,074 | -0.65(-0.95%) |
Aug 12, 2013 | 67.97 | 69.04 | 67.86 | 68.90 | 213,511 | +0.43(+0.63%) |
Aug 09, 2013 | 68.55 | 68.94 | 68.14 | 68.47 | 227,057 | -0.19(-0.28%) |
Aug 08, 2013 | 68.17 | 68.86 | 67.85 | 68.66 | 229,358 | +0.68(+1.00%) |
Aug 07, 2013 | 68.36 | 68.76 | 67.57 | 67.98 | 267,970 | -0.71(-1.03%) |
Aug 06, 2013 | 69.63 | 69.92 | 68.59 | 68.69 | 279,770 | -1.30(-1.86%) |
Aug 05, 2013 | 69.80 | 70.19 | 69.50 | 69.99 | 275,772 | -0.05(-0.06%) |
Aug 02, 2013 | 70.31 | 70.69 | 69.69 | 70.03 | 392,657 | -0.31(-0.44%) |