Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.26 | 68.26 | 67.65 | 68.05 | 69,012 | +0.33(+0.48%) |
Oct 30, 2013 | 68.14 | 68.80 | 67.54 | 67.73 | 2,847 | -0.57(-0.83%) |
Oct 29, 2013 | 68.18 | 68.35 | 67.98 | 68.30 | 6,886 | -0.13(-0.19%) |
Oct 28, 2013 | 68.70 | 68.82 | 68.43 | 68.43 | 3,344 | -0.43(-0.62%) |
Oct 25, 2013 | 68.83 | 68.98 | 68.70 | 68.86 | 12,566 | +0.36(+0.53%) |
Oct 24, 2013 | 69.19 | 69.28 | 68.46 | 68.50 | 9,446 | -0.29(-0.42%) |
Oct 23, 2013 | 68.81 | 69.18 | 68.79 | 68.79 | 22,892 | +0.46(+0.67%) |
Oct 22, 2013 | 68.11 | 68.67 | 68.11 | 68.33 | 35,676 | +1.06(+1.58%) |
Oct 21, 2013 | 67.28 | 67.46 | 67.26 | 67.26 | 10,677 | -0.39(-0.58%) |
Oct 18, 2013 | 67.75 | 68.08 | 67.65 | 67.65 | 7,240 | +0.08(+0.12%) |
Oct 17, 2013 | 67.16 | 67.72 | 67.16 | 67.57 | 8,629 | +1.19(+1.80%) |
Oct 16, 2013 | 65.01 | 66.40 | 65.01 | 66.38 | 55,108 | +1.19(+1.82%) |
Oct 15, 2013 | 65.79 | 65.79 | 65.19 | 65.19 | 10,864 | -0.10(-0.16%) |
Oct 14, 2013 | 66.02 | 66.35 | 65.04 | 65.29 | 34,213 | -0.93(-1.40%) |
Oct 11, 2013 | 66.57 | 66.91 | 66.07 | 66.22 | 227,446 | +0.25(+0.38%) |
Oct 10, 2013 | 65.13 | 65.97 | 64.94 | 65.97 | 82,943 | +0.26(+0.39%) |
Oct 09, 2013 | 66.54 | 66.54 | 65.71 | 65.71 | 798,485 | -1.07(-1.61%) |
Oct 08, 2013 | 66.62 | 67.07 | 66.62 | 66.78 | 34,572 | +0.19(+0.28%) |
Oct 07, 2013 | 66.81 | 66.81 | 66.59 | 66.59 | 7,625 | +0.41(+0.63%) |
Oct 04, 2013 | 66.18 | 66.21 | 65.98 | 66.18 | 4,198 | -0.26(-0.40%) |
Oct 03, 2013 | 66.43 | 66.91 | 66.41 | 66.44 | 9,855 | -0.18(-0.27%) |
Oct 02, 2013 | 66.57 | 67.03 | 66.35 | 66.62 | 46,355 | +0.27(+0.41%) |
Oct 01, 2013 | 66.50 | 66.59 | 66.16 | 66.35 | 13,363 | -0.52(-0.78%) |
Sep 27, 2013 | 67.08 | 67.27 | 66.67 | 66.87 | 9,362 | -0.08(-0.11%) |
Sep 26, 2013 | 67.24 | 67.24 | 66.75 | 66.95 | 4,229 | -0.65(-0.97%) |
Sep 25, 2013 | 66.90 | 67.82 | 67.44 | 67.60 | 12,585 | +0.05(+0.08%) |
Sep 24, 2013 | 66.53 | 67.62 | 66.53 | 67.55 | 800,674 | +1.39(+2.11%) |
Sep 23, 2013 | 65.45 | 66.15 | 65.39 | 66.15 | 5,958 | +0.85(+1.31%) |
Sep 20, 2013 | 64.91 | 65.48 | 64.54 | 65.30 | 34,548 | +0.76(+1.18%) |
Sep 19, 2013 | 65.14 | 65.16 | 64.33 | 64.54 | 24,951 | -0.74(-1.13%) |
Sep 18, 2013 | 64.11 | 65.80 | 63.87 | 65.28 | 41,263 | +0.93(+1.44%) |
Sep 17, 2013 | 63.83 | 64.38 | 63.76 | 64.35 | 19,663 | +0.82(+1.29%) |
Sep 16, 2013 | 64.68 | 64.76 | 63.31 | 63.53 | 6,278 | -0.57(-0.89%) |
Sep 13, 2013 | 64.47 | 64.72 | 63.83 | 64.10 | 273,340 | +0.05(+0.07%) |
Sep 12, 2013 | 64.74 | 64.94 | 63.80 | 64.05 | 21,390 | -0.04(-0.06%) |
Sep 11, 2013 | 63.84 | 64.09 | 63.34 | 64.09 | 12,886 | +0.69(+1.09%) |
Sep 10, 2013 | 63.78 | 64.39 | 63.40 | 63.40 | 10,843 | -0.90(-1.40%) |
Sep 09, 2013 | 64.77 | 64.83 | 64.30 | 64.30 | 7,331 | +0.04(+0.06%) |
Sep 06, 2013 | 64.44 | 64.75 | 64.09 | 64.26 | 6,206 | +0.38(+0.60%) |
Sep 05, 2013 | 64.35 | 64.43 | 63.85 | 63.88 | 25,456 | -1.53(-2.34%) |
Sep 04, 2013 | 65.84 | 65.84 | 65.35 | 65.41 | 5,399 | +0.04(+0.06%) |
Sep 03, 2013 | 65.58 | 65.60 | 64.93 | 65.37 | 6,955 | -1.74(-2.59%) |
Aug 30, 2013 | 66.65 | 67.47 | 66.51 | 67.11 | 262,007 | +0.27(+0.40%) |
Aug 29, 2013 | 65.69 | 66.88 | 65.69 | 66.84 | 24,959 | +1.06(+1.61%) |
Aug 28, 2013 | 66.03 | 66.03 | 65.52 | 65.79 | 6,810 | -0.75(-1.13%) |
Aug 27, 2013 | 65.70 | 66.66 | 65.46 | 66.54 | 36,087 | +1.31(+2.01%) |
Aug 26, 2013 | 65.05 | 65.22 | 64.80 | 65.22 | 4,944 | +0.40(+0.62%) |
Aug 23, 2013 | 63.36 | 64.82 | 63.36 | 64.82 | 24,935 | +1.28(+2.02%) |
Aug 22, 2013 | 62.64 | 63.54 | 62.57 | 63.54 | 21,395 | +1.25(+2.01%) |
Aug 21, 2013 | 62.90 | 63.39 | 62.29 | 62.29 | 18,188 | -1.12(-1.76%) |
Aug 20, 2013 | 62.88 | 63.44 | 62.88 | 63.40 | 48,296 | +0.79(+1.26%) |
Aug 19, 2013 | 63.25 | 63.25 | 62.44 | 62.62 | 519,069 | -0.93(-1.46%) |
Aug 16, 2013 | 63.96 | 63.96 | 62.96 | 63.55 | 9,929 | -0.38(-0.60%) |
Aug 15, 2013 | 64.23 | 64.76 | 63.88 | 63.93 | 49,462 | -1.42(-2.18%) |
Aug 14, 2013 | 65.29 | 65.55 | 65.08 | 65.35 | 438,390 | +0.11(+0.17%) |
Aug 13, 2013 | 65.35 | 65.60 | 65.06 | 65.24 | 49,806 | -1.45(-2.17%) |
Aug 12, 2013 | 67.83 | 67.88 | 66.69 | 66.69 | 18,954 | -0.83(-1.23%) |
Aug 09, 2013 | 66.96 | 67.52 | 66.96 | 67.52 | 2,217 | +0.22(+0.32%) |
Aug 08, 2013 | 67.45 | 67.96 | 67.20 | 67.30 | 11,384 | +0.23(+0.34%) |
Aug 07, 2013 | 66.72 | 67.17 | 66.72 | 67.08 | 7,155 | +0.79(+1.20%) |
Aug 06, 2013 | 65.67 | 66.35 | 65.67 | 66.28 | 31,423 | +0.28(+0.43%) |
Aug 05, 2013 | 66.54 | 66.54 | 65.86 | 66.00 | 21,636 | -1.03(-1.54%) |
Aug 02, 2013 | 66.69 | 67.03 | 66.56 | 67.03 | 22,196 | +0.94(+1.42%) |