Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 75.90 | 76.99 | 75.09 | 75.88 | 0 | +0.05(+0.06%) |
Oct 30, 2013 | 76.29 | 76.46 | 75.17 | 75.84 | 375,621 | -0.64(-0.83%) |
Oct 29, 2013 | 76.97 | 77.81 | 76.11 | 76.47 | 0 | -0.50(-0.65%) |
Oct 28, 2013 | 77.19 | 77.19 | 75.84 | 76.97 | 0 | -0.22(-0.28%) |
Oct 25, 2013 | 77.20 | 77.39 | 75.91 | 77.19 | 0 | +0.72(+0.94%) |
Oct 24, 2013 | 75.54 | 77.16 | 75.46 | 76.47 | 235,749 | +1.60(+2.13%) |
Oct 23, 2013 | 75.53 | 76.13 | 74.70 | 74.88 | 0 | -1.34(-1.76%) |
Oct 22, 2013 | 74.67 | 76.30 | 74.67 | 76.22 | 265,671 | +2.19(+2.96%) |
Oct 21, 2013 | 74.68 | 74.99 | 73.64 | 74.02 | 187,698 | -0.34(-0.45%) |
Oct 18, 2013 | 72.92 | 74.45 | 72.39 | 74.36 | 246,708 | +2.13(+2.95%) |
Oct 17, 2013 | 70.65 | 72.30 | 70.11 | 72.23 | 197,688 | +1.35(+1.91%) |
Oct 16, 2013 | 71.04 | 71.66 | 70.57 | 70.88 | 292,023 | +0.24(+0.34%) |
Oct 15, 2013 | 72.47 | 72.52 | 70.58 | 70.63 | 333,537 | -1.85(-2.55%) |
Oct 14, 2013 | 71.25 | 72.60 | 70.74 | 72.48 | 243,870 | +0.63(+0.88%) |
Oct 11, 2013 | 69.20 | 71.88 | 69.20 | 71.85 | 0 | +2.60(+3.76%) |
Oct 10, 2013 | 69.17 | 69.33 | 68.75 | 69.25 | 264,669 | +1.01(+1.48%) |
Oct 09, 2013 | 69.01 | 69.14 | 67.10 | 68.24 | 227,901 | -0.40(-0.59%) |
Oct 08, 2013 | 69.13 | 69.25 | 68.25 | 68.64 | 231,324 | -0.69(-1.00%) |
Oct 07, 2013 | 70.01 | 70.43 | 69.17 | 69.33 | 0 | -1.19(-1.69%) |
Oct 04, 2013 | 69.61 | 71.11 | 69.47 | 70.53 | 0 | +0.91(+1.31%) |
Oct 03, 2013 | 71.73 | 72.30 | 69.10 | 69.61 | 0 | -2.17(-3.02%) |
Oct 02, 2013 | 71.35 | 72.41 | 70.75 | 71.78 | 323,586 | +0.18(+0.25%) |
Oct 01, 2013 | 69.83 | 72.10 | 69.64 | 71.60 | 359,343 | +1.96(+2.82%) |
Sep 30, 2013 | 69.33 | 70.00 | 68.90 | 69.64 | 0 | -0.44(-0.63%) |
Sep 27, 2013 | 70.23 | 70.44 | 69.70 | 70.08 | 0 | -0.54(-0.76%) |
Sep 26, 2013 | 70.89 | 71.48 | 70.34 | 70.62 | 169,101 | +0.06(+0.08%) |
Sep 25, 2013 | 71.13 | 71.49 | 70.10 | 70.56 | 243,516 | -0.48(-0.67%) |
Sep 24, 2013 | 70.46 | 71.70 | 69.83 | 71.04 | 294,321 | +0.49(+0.69%) |
Sep 23, 2013 | 71.54 | 71.54 | 69.57 | 70.55 | 412,494 | -0.20(-0.28%) |
Sep 20, 2013 | 71.77 | 71.93 | 70.73 | 70.75 | 0 | -0.95(-1.33%) |
Sep 19, 2013 | 73.09 | 73.34 | 71.33 | 71.70 | 236,085 | -0.37(-0.51%) |
Sep 18, 2013 | 71.24 | 72.61 | 70.22 | 72.07 | 0 | +0.62(+0.87%) |
Sep 17, 2013 | 70.36 | 71.96 | 70.20 | 71.45 | 0 | +1.13(+1.60%) |
Sep 16, 2013 | 69.60 | 70.62 | 69.50 | 70.32 | 0 | +1.80(+2.63%) |
Sep 13, 2013 | 69.38 | 69.86 | 67.55 | 68.52 | 0 | -0.50(-0.73%) |
Sep 12, 2013 | 71.04 | 71.17 | 69.02 | 69.02 | 0 | -1.44(-2.04%) |
Sep 11, 2013 | 69.28 | 70.94 | 69.26 | 70.46 | 0 | +1.24(+1.79%) |
Sep 10, 2013 | 68.33 | 69.37 | 67.83 | 69.22 | 281,421 | +1.53(+2.27%) |
Sep 09, 2013 | 65.98 | 68.31 | 65.70 | 67.69 | 0 | +2.26(+3.46%) |
Sep 06, 2013 | 65.59 | 66.25 | 65.17 | 65.43 | 0 | +0.04(+0.06%) |
Sep 05, 2013 | 64.86 | 66.04 | 64.65 | 65.39 | 0 | +0.73(+1.13%) |
Sep 04, 2013 | 63.33 | 64.65 | 63.32 | 64.65 | 0 | +1.48(+2.35%) |
Sep 03, 2013 | 62.71 | 63.33 | 61.93 | 63.17 | 0 | +1.19(+1.92%) |
Aug 30, 2013 | 62.61 | 62.61 | 61.37 | 61.98 | 0 | -0.84(-1.34%) |
Aug 29, 2013 | 61.69 | 63.16 | 61.54 | 62.82 | 140,529 | +1.18(+1.91%) |
Aug 28, 2013 | 62.03 | 62.08 | 61.09 | 61.64 | 0 | -0.50(-0.81%) |
Aug 27, 2013 | 62.65 | 62.79 | 61.77 | 62.14 | 280,743 | -1.11(-1.76%) |
Aug 26, 2013 | 63.47 | 63.89 | 62.87 | 63.26 | 0 | -0.24(-0.37%) |
Aug 23, 2013 | 64.73 | 64.73 | 63.29 | 63.49 | 0 | -1.24(-1.91%) |
Aug 22, 2013 | 63.63 | 64.83 | 63.63 | 64.73 | 90,363 | +1.12(+1.77%) |
Aug 21, 2013 | 63.56 | 64.25 | 62.77 | 63.61 | 0 | -0.28(-0.44%) |
Aug 20, 2013 | 63.33 | 64.22 | 63.13 | 63.89 | 147,573 | +0.63(+0.99%) |
Aug 19, 2013 | 63.25 | 63.79 | 62.73 | 63.26 | 160,515 | -0.05(-0.07%) |
Aug 16, 2013 | 63.53 | 63.54 | 62.76 | 63.31 | 0 | -0.48(-0.76%) |
Aug 15, 2013 | 65.40 | 65.40 | 63.79 | 63.79 | 370,053 | -2.54(-3.83%) |
Aug 14, 2013 | 67.83 | 68.33 | 66.16 | 66.33 | 365,304 | -1.17(-1.73%) |
Aug 13, 2013 | 69.70 | 70.04 | 67.43 | 67.50 | 639,048 | -2.13(-3.06%) |
Aug 12, 2013 | 66.69 | 70.66 | 65.67 | 69.63 | 929,538 | +2.12(+3.13%) |
Aug 09, 2013 | 61.91 | 67.91 | 60.95 | 67.52 | 861,984 | +7.80(+13.07%) |
Aug 08, 2013 | 59.63 | 60.27 | 59.03 | 59.71 | 496,896 | +0.56(+0.95%) |
Aug 07, 2013 | 60.41 | 61.25 | 58.17 | 59.15 | 332,928 | -1.57(-2.59%) |
Aug 06, 2013 | 62.15 | 62.58 | 60.62 | 60.72 | 315,642 | -1.44(-2.31%) |
Aug 05, 2013 | 61.65 | 62.65 | 61.62 | 62.16 | 115,698 | +0.54(+0.88%) |
Aug 02, 2013 | 61.31 | 61.90 | 60.75 | 61.62 | 106,626 | -0.06(-0.10%) |