Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 63.77 | 64.51 | 63.05 | 64.35 | 1,294,276 | +0.29(+0.46%) |
Oct 30, 2013 | 65.07 | 65.33 | 63.99 | 64.06 | 2,115,017 | -0.93(-1.43%) |
Oct 29, 2013 | 63.94 | 65.02 | 63.82 | 64.99 | 2,017,498 | +1.20(+1.89%) |
Oct 28, 2013 | 63.95 | 63.97 | 63.51 | 63.78 | 1,684,154 | -0.06(-0.09%) |
Oct 25, 2013 | 63.21 | 63.86 | 62.77 | 63.84 | 2,100,373 | +0.58(+0.91%) |
Oct 24, 2013 | 62.44 | 63.33 | 62.01 | 63.26 | 1,618,996 | +1.11(+1.78%) |
Oct 23, 2013 | 62.88 | 62.91 | 61.66 | 62.15 | 3,145,798 | -0.79(-1.25%) |
Oct 22, 2013 | 63.05 | 63.22 | 62.29 | 62.94 | 3,043,249 | -0.11(-0.17%) |
Oct 21, 2013 | 62.78 | 63.31 | 62.70 | 63.05 | 2,632,669 | +0.27(+0.43%) |
Oct 18, 2013 | 60.97 | 63.00 | 60.55 | 62.78 | 5,561,982 | +2.27(+3.75%) |
Oct 17, 2013 | 61.93 | 62.32 | 60.31 | 60.51 | 7,530,527 | -1.94(-3.10%) |
Oct 16, 2013 | 64.79 | 65.04 | 61.36 | 62.45 | 16,847,290 | -10.38(-14.26%) |
Oct 15, 2013 | 74.25 | 74.53 | 72.59 | 72.83 | 2,121,043 | -1.68(-2.26%) |
Oct 14, 2013 | 73.67 | 74.53 | 73.23 | 74.51 | 910,839 | +0.23(+0.31%) |
Oct 11, 2013 | 73.35 | 74.45 | 73.28 | 74.28 | 767,980 | +0.85(+1.16%) |
Oct 10, 2013 | 72.68 | 73.43 | 72.50 | 73.43 | 900,932 | +1.51(+2.09%) |
Oct 09, 2013 | 72.54 | 72.60 | 71.56 | 71.93 | 1,385,377 | -0.39(-0.54%) |
Oct 08, 2013 | 73.15 | 73.61 | 72.13 | 72.32 | 1,361,745 | -0.94(-1.28%) |
Oct 07, 2013 | 73.59 | 73.96 | 73.20 | 73.25 | 1,107,242 | -0.90(-1.22%) |
Oct 04, 2013 | 74.04 | 74.48 | 73.96 | 74.15 | 1,111,810 | +0.23(+0.31%) |
Oct 03, 2013 | 74.02 | 74.36 | 73.18 | 73.93 | 1,373,613 | -0.37(-0.49%) |
Oct 02, 2013 | 74.68 | 75.00 | 73.98 | 74.29 | 2,016,527 | -0.85(-1.14%) |
Oct 01, 2013 | 74.23 | 75.47 | 74.13 | 75.15 | 1,804,400 | +1.44(+1.95%) |
Sep 27, 2013 | 73.23 | 73.92 | 73.09 | 73.71 | 788,671 | +0.06(+0.09%) |
Sep 26, 2013 | 73.22 | 73.81 | 73.03 | 73.64 | 750,481 | +0.60(+0.82%) |
Sep 25, 2013 | 73.37 | 73.34 | 72.78 | 73.04 | 1,184,405 | +0.15(+0.20%) |
Sep 24, 2013 | 72.44 | 73.52 | 72.44 | 72.89 | 1,143,385 | +0.42(+0.58%) |
Sep 23, 2013 | 73.24 | 73.24 | 71.88 | 72.47 | 1,024,421 | -0.86(-1.18%) |
Sep 20, 2013 | 74.21 | 74.73 | 73.20 | 73.33 | 1,223,566 | -1.11(-1.50%) |
Sep 19, 2013 | 74.64 | 75.15 | 74.40 | 74.45 | 772,859 | +0.01(+0.01%) |
Sep 18, 2013 | 73.11 | 74.54 | 72.47 | 74.44 | 1,231,235 | +1.50(+2.05%) |
Sep 17, 2013 | 72.95 | 73.27 | 72.71 | 72.94 | 754,522 | -0.01(-0.01%) |
Sep 16, 2013 | 73.46 | 73.67 | 72.91 | 72.95 | 956,717 | +0.33(+0.45%) |
Sep 13, 2013 | 72.81 | 73.02 | 72.16 | 72.63 | 582,252 | +0.02(+0.02%) |
Sep 12, 2013 | 72.89 | 73.06 | 72.33 | 72.61 | 1,015,534 | -0.18(-0.25%) |
Sep 11, 2013 | 72.77 | 73.11 | 72.40 | 72.79 | 1,146,722 | +0.03(+0.04%) |
Sep 10, 2013 | 72.21 | 72.86 | 71.97 | 72.76 | 1,049,328 | +1.05(+1.46%) |
Sep 09, 2013 | 71.31 | 72.04 | 71.28 | 71.71 | 544,009 | +0.70(+0.99%) |
Sep 06, 2013 | 70.86 | 71.89 | 69.89 | 71.01 | 854,241 | +0.50(+0.70%) |
Sep 05, 2013 | 69.99 | 70.73 | 69.88 | 70.51 | 672,925 | +0.46(+0.65%) |
Sep 04, 2013 | 69.61 | 70.44 | 69.57 | 70.05 | 885,005 | -0.10(-0.14%) |
Sep 03, 2013 | 70.35 | 70.93 | 69.66 | 70.15 | 897,650 | +0.78(+1.13%) |
Aug 30, 2013 | 70.11 | 70.12 | 69.17 | 69.37 | 811,277 | -0.48(-0.69%) |
Aug 29, 2013 | 69.16 | 70.55 | 68.98 | 69.85 | 3,314,961 | +0.55(+0.79%) |
Aug 28, 2013 | 68.92 | 69.43 | 68.61 | 69.31 | 1,260,387 | +0.48(+0.70%) |
Aug 27, 2013 | 69.81 | 69.87 | 68.63 | 68.83 | 960,088 | -1.80(-2.55%) |
Aug 26, 2013 | 71.13 | 71.31 | 70.48 | 70.62 | 634,768 | -0.65(-0.91%) |
Aug 23, 2013 | 71.36 | 71.58 | 70.83 | 71.27 | 747,531 | -0.02(-0.03%) |
Aug 22, 2013 | 70.51 | 71.51 | 70.51 | 71.30 | 698,650 | +0.96(+1.36%) |
Aug 21, 2013 | 70.53 | 71.19 | 70.14 | 70.34 | 825,000 | -0.24(-0.35%) |
Aug 20, 2013 | 70.13 | 70.88 | 69.96 | 70.58 | 974,383 | +0.46(+0.66%) |
Aug 19, 2013 | 70.63 | 70.71 | 69.79 | 70.12 | 5,614,041 | -0.50(-0.71%) |
Aug 16, 2013 | 70.47 | 71.15 | 70.30 | 70.62 | 724,737 | -0.10(-0.14%) |
Aug 15, 2013 | 70.79 | 70.91 | 70.03 | 70.72 | 1,084,938 | -0.85(-1.19%) |
Aug 14, 2013 | 72.44 | 72.82 | 71.25 | 71.58 | 1,091,176 | -0.68(-0.95%) |
Aug 13, 2013 | 71.84 | 72.76 | 71.43 | 72.26 | 1,932,254 | +0.50(+0.70%) |
Aug 12, 2013 | 69.45 | 72.14 | 69.35 | 71.75 | 2,656,099 | +2.11(+3.03%) |
Aug 09, 2013 | 69.64 | 69.84 | 69.12 | 69.65 | 722,034 | +0.02(+0.02%) |
Aug 08, 2013 | 69.20 | 70.28 | 69.20 | 69.63 | 998,066 | -0.15(-0.22%) |
Aug 07, 2013 | 69.44 | 69.86 | 68.99 | 69.79 | 1,062,737 | +0.06(+0.08%) |
Aug 06, 2013 | 70.58 | 70.78 | 69.53 | 69.73 | 764,221 | -0.96(-1.36%) |
Aug 05, 2013 | 70.99 | 71.48 | 70.56 | 70.69 | 1,122,178 | -0.60(-0.84%) |
Aug 02, 2013 | 70.38 | 71.34 | 70.06 | 71.29 | 1,183,383 | +0.52(+0.74%) |