Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.28 | 57.70 | 56.85 | 57.28 | 294,796 | -0.04(-0.08%) |
Oct 30, 2013 | 57.77 | 58.09 | 56.84 | 57.32 | 296,711 | -0.22(-0.39%) |
Oct 29, 2013 | 57.73 | 58.11 | 57.16 | 57.54 | 491,173 | -0.18(-0.31%) |
Oct 28, 2013 | 57.52 | 58.15 | 57.29 | 57.72 | 934,626 | -0.06(-0.11%) |
Oct 25, 2013 | 58.29 | 58.61 | 56.07 | 57.79 | 670,607 | -0.26(-0.45%) |
Oct 24, 2013 | 55.16 | 59.55 | 54.77 | 58.04 | 1,333,429 | -3.58(-5.81%) |
Oct 23, 2013 | 60.92 | 61.82 | 60.73 | 61.62 | 466,333 | +0.04(+0.06%) |
Oct 22, 2013 | 63.24 | 63.82 | 61.39 | 61.59 | 428,618 | -1.40(-2.22%) |
Oct 21, 2013 | 62.73 | 63.09 | 62.10 | 62.98 | 541,881 | +0.34(+0.54%) |
Oct 18, 2013 | 62.86 | 63.14 | 61.86 | 62.64 | 1,005,661 | +0.15(+0.24%) |
Oct 17, 2013 | 60.63 | 62.74 | 60.30 | 62.49 | 564,138 | +1.42(+2.33%) |
Oct 16, 2013 | 61.71 | 62.17 | 60.68 | 61.07 | 536,639 | +0.27(+0.44%) |
Oct 15, 2013 | 62.35 | 62.38 | 60.60 | 60.80 | 424,272 | -1.53(-2.46%) |
Oct 14, 2013 | 61.00 | 62.33 | 60.92 | 62.33 | 515,539 | +0.55(+0.90%) |
Oct 11, 2013 | 61.31 | 61.78 | 60.88 | 61.78 | 322,799 | +0.32(+0.52%) |
Oct 10, 2013 | 60.89 | 62.19 | 60.55 | 61.45 | 412,076 | +1.37(+2.28%) |
Oct 09, 2013 | 60.82 | 61.41 | 59.88 | 60.09 | 596,529 | -0.50(-0.83%) |
Oct 08, 2013 | 61.89 | 62.31 | 60.52 | 60.59 | 941,410 | -2.78(-4.39%) |
Oct 07, 2013 | 64.43 | 65.02 | 63.33 | 63.37 | 604,083 | -1.93(-2.96%) |
Oct 04, 2013 | 66.44 | 66.44 | 63.91 | 65.30 | 1,574,091 | -1.92(-2.85%) |
Oct 03, 2013 | 69.91 | 70.29 | 66.56 | 67.22 | 1,286,631 | -2.69(-3.85%) |
Oct 02, 2013 | 69.36 | 70.00 | 68.87 | 69.91 | 300,236 | -0.15(-0.22%) |
Oct 01, 2013 | 69.44 | 70.17 | 69.03 | 70.06 | 515,246 | +0.55(+0.79%) |
Sep 30, 2013 | 69.80 | 70.10 | 68.94 | 69.52 | 657,247 | -0.93(-1.32%) |
Sep 27, 2013 | 70.55 | 71.59 | 70.12 | 70.45 | 440,336 | -0.69(-0.97%) |
Sep 26, 2013 | 71.58 | 71.71 | 70.36 | 71.14 | 286,865 | -0.45(-0.62%) |
Sep 25, 2013 | 71.93 | 72.63 | 71.09 | 71.58 | 505,294 | -0.50(-0.70%) |
Sep 24, 2013 | 72.76 | 72.84 | 71.21 | 72.09 | 221,395 | +0.12(+0.16%) |
Sep 23, 2013 | 72.09 | 72.56 | 70.69 | 71.97 | 204,413 | -0.12(-0.16%) |
Sep 20, 2013 | 72.16 | 72.84 | 71.77 | 72.09 | 323,069 | -0.39(-0.54%) |
Sep 19, 2013 | 73.38 | 73.73 | 72.08 | 72.48 | 377,215 | -0.64(-0.88%) |
Sep 18, 2013 | 71.93 | 73.14 | 71.41 | 73.12 | 243,022 | +1.15(+1.60%) |
Sep 17, 2013 | 71.12 | 72.10 | 71.12 | 71.97 | 209,762 | +1.07(+1.51%) |
Sep 16, 2013 | 71.39 | 71.46 | 70.70 | 70.90 | 187,898 | +0.20(+0.28%) |
Sep 13, 2013 | 70.87 | 71.20 | 70.35 | 70.70 | 147,481 | +0.22(+0.32%) |
Sep 12, 2013 | 71.33 | 71.66 | 70.25 | 70.48 | 601,756 | -1.23(-1.71%) |
Sep 11, 2013 | 72.20 | 72.81 | 71.69 | 71.70 | 274,082 | -1.45(-1.98%) |
Sep 10, 2013 | 72.19 | 73.32 | 71.72 | 73.15 | 358,620 | +1.42(+1.98%) |
Sep 09, 2013 | 70.48 | 71.83 | 70.28 | 71.73 | 290,920 | +1.51(+2.15%) |
Sep 06, 2013 | 70.93 | 71.13 | 69.26 | 70.22 | 213,948 | -0.43(-0.61%) |
Sep 05, 2013 | 70.65 | 71.44 | 70.54 | 70.65 | 417,420 | +0.22(+0.32%) |
Sep 04, 2013 | 68.87 | 70.69 | 68.68 | 70.42 | 246,760 | +1.54(+2.23%) |
Sep 03, 2013 | 69.46 | 70.20 | 68.49 | 68.88 | 265,486 | +0.21(+0.31%) |
Aug 30, 2013 | 69.01 | 69.35 | 67.92 | 68.67 | 298,742 | -0.10(-0.14%) |
Aug 29, 2013 | 68.24 | 69.37 | 68.24 | 68.77 | 142,114 | +0.54(+0.79%) |
Aug 28, 2013 | 68.03 | 68.44 | 67.84 | 68.23 | 151,773 | +0.19(+0.28%) |
Aug 27, 2013 | 67.43 | 68.24 | 67.08 | 68.04 | 515,541 | -0.13(-0.20%) |
Aug 26, 2013 | 68.54 | 68.83 | 67.72 | 68.17 | 178,686 | -0.33(-0.48%) |
Aug 23, 2013 | 68.03 | 68.77 | 67.93 | 68.51 | 242,073 | +0.52(+0.76%) |
Aug 22, 2013 | 67.99 | 68.69 | 67.63 | 67.99 | 336,547 | +0.14(+0.21%) |
Aug 21, 2013 | 67.95 | 68.39 | 67.14 | 67.84 | 176,128 | -0.52(-0.76%) |
Aug 20, 2013 | 67.64 | 68.48 | 67.23 | 68.36 | 383,343 | +1.00(+1.48%) |
Aug 19, 2013 | 67.19 | 68.05 | 67.00 | 67.36 | 403,013 | +0.06(+0.09%) |
Aug 16, 2013 | 66.52 | 67.67 | 66.34 | 67.30 | 567,867 | +0.52(+0.78%) |
Aug 15, 2013 | 68.01 | 68.65 | 66.59 | 66.78 | 1,026,663 | -1.97(-2.87%) |
Aug 14, 2013 | 68.36 | 68.93 | 67.81 | 68.76 | 330,036 | +0.62(+0.92%) |
Aug 13, 2013 | 68.40 | 68.43 | 67.69 | 68.13 | 711,684 | -0.18(-0.26%) |
Aug 12, 2013 | 67.71 | 68.53 | 67.49 | 68.31 | 375,405 | +0.04(+0.05%) |
Aug 09, 2013 | 68.63 | 69.46 | 67.92 | 68.27 | 503,984 | -0.48(-0.70%) |
Aug 08, 2013 | 68.81 | 69.62 | 68.40 | 68.76 | 243,249 | +0.29(+0.42%) |
Aug 07, 2013 | 68.73 | 69.10 | 67.76 | 68.47 | 202,028 | -0.44(-0.63%) |
Aug 06, 2013 | 68.06 | 69.34 | 67.88 | 68.91 | 301,602 | +0.91(+1.34%) |
Aug 05, 2013 | 68.44 | 68.73 | 67.45 | 68.00 | 263,702 | -0.52(-0.76%) |
Aug 02, 2013 | 67.36 | 68.55 | 66.67 | 68.51 | 357,698 | +0.94(+1.39%) |