Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 73.41 | 76.92 | 72.68 | 76.18 | 0 | +2.61(+3.55%) |
Oct 30, 2013 | 74.09 | 74.81 | 73.19 | 73.57 | 89,889 | -0.21(-0.28%) |
Oct 29, 2013 | 73.33 | 74.19 | 72.90 | 73.78 | 0 | +0.90(+1.23%) |
Oct 28, 2013 | 73.93 | 74.00 | 72.70 | 72.88 | 0 | -1.07(-1.45%) |
Oct 25, 2013 | 74.51 | 75.32 | 73.25 | 73.95 | 0 | -0.16(-0.22%) |
Oct 24, 2013 | 73.56 | 74.59 | 73.34 | 74.11 | 58,559 | +0.83(+1.13%) |
Oct 23, 2013 | 73.15 | 73.52 | 72.90 | 73.28 | 0 | -0.24(-0.33%) |
Oct 22, 2013 | 74.00 | 74.42 | 73.19 | 73.52 | 93,204 | -0.38(-0.51%) |
Oct 21, 2013 | 74.75 | 74.92 | 73.71 | 73.90 | 108,726 | -0.98(-1.31%) |
Oct 18, 2013 | 73.32 | 74.93 | 73.01 | 74.88 | 89,704 | +2.11(+2.90%) |
Oct 17, 2013 | 71.99 | 73.06 | 71.99 | 72.77 | 80,322 | +0.63(+0.87%) |
Oct 16, 2013 | 72.95 | 73.03 | 71.85 | 72.14 | 108,062 | -0.50(-0.69%) |
Oct 15, 2013 | 72.95 | 73.79 | 72.30 | 72.64 | 106,267 | -0.49(-0.67%) |
Oct 14, 2013 | 72.53 | 73.76 | 72.35 | 73.13 | 95,866 | +0.43(+0.59%) |
Oct 11, 2013 | 72.93 | 73.23 | 72.01 | 72.70 | 0 | -0.25(-0.34%) |
Oct 10, 2013 | 72.39 | 74.16 | 72.14 | 72.95 | 123,783 | +1.19(+1.66%) |
Oct 09, 2013 | 71.90 | 72.32 | 70.48 | 71.76 | 91,442 | -0.11(-0.15%) |
Oct 08, 2013 | 72.59 | 72.92 | 71.08 | 71.87 | 110,438 | -0.63(-0.87%) |
Oct 07, 2013 | 73.64 | 74.02 | 72.45 | 72.50 | 0 | -1.67(-2.25%) |
Oct 04, 2013 | 73.05 | 74.47 | 72.90 | 74.17 | 0 | +0.95(+1.30%) |
Oct 03, 2013 | 72.78 | 74.25 | 72.01 | 73.22 | 0 | +0.11(+0.15%) |
Oct 02, 2013 | 73.09 | 73.60 | 72.26 | 73.11 | 103,136 | -0.55(-0.75%) |
Oct 01, 2013 | 69.69 | 73.80 | 68.72 | 73.66 | 265,097 | +2.56(+3.60%) |
Sep 30, 2013 | 69.31 | 71.52 | 68.76 | 71.10 | 194,600 | +0.83(+1.18%) |
Sep 27, 2013 | 69.23 | 70.60 | 69.11 | 70.27 | 0 | +0.87(+1.25%) |
Sep 26, 2013 | 68.88 | 70.00 | 68.26 | 69.40 | 135,295 | +0.86(+1.25%) |
Sep 25, 2013 | 69.65 | 69.65 | 68.18 | 68.54 | 167,755 | +0.36(+0.53%) |
Sep 24, 2013 | 68.67 | 69.25 | 67.83 | 68.18 | 83,839 | -0.39(-0.57%) |
Sep 23, 2013 | 69.73 | 69.73 | 68.01 | 68.57 | 57,178 | -1.08(-1.55%) |
Sep 20, 2013 | 69.55 | 70.24 | 69.01 | 69.65 | 0 | +0.08(+0.11%) |
Sep 19, 2013 | 70.10 | 70.69 | 69.30 | 69.57 | 39,895 | -0.55(-0.78%) |
Sep 18, 2013 | 69.74 | 70.38 | 68.69 | 70.12 | 0 | +0.50(+0.72%) |
Sep 17, 2013 | 68.68 | 69.89 | 68.26 | 69.62 | 0 | +0.84(+1.22%) |
Sep 16, 2013 | 69.36 | 69.66 | 68.74 | 68.78 | 0 | -0.14(-0.20%) |
Sep 13, 2013 | 68.68 | 69.15 | 67.99 | 68.92 | 0 | +0.52(+0.76%) |
Sep 12, 2013 | 68.00 | 70.67 | 68.00 | 68.40 | 0 | +0.59(+0.87%) |
Sep 11, 2013 | 67.43 | 68.16 | 67.18 | 67.81 | 0 | +0.10(+0.15%) |
Sep 10, 2013 | 66.55 | 67.81 | 66.51 | 67.71 | 162,758 | +0.04(+0.06%) |
Sep 09, 2013 | 67.31 | 67.80 | 66.53 | 67.67 | 0 | +0.64(+0.95%) |
Sep 06, 2013 | 67.66 | 67.90 | 65.90 | 67.03 | 0 | -0.49(-0.73%) |
Sep 05, 2013 | 66.75 | 67.76 | 66.06 | 67.52 | 0 | +0.98(+1.47%) |
Sep 04, 2013 | 66.40 | 66.62 | 65.97 | 66.54 | 0 | +0.12(+0.18%) |
Sep 03, 2013 | 65.55 | 66.59 | 65.01 | 66.42 | 0 | +1.56(+2.41%) |
Aug 30, 2013 | 66.12 | 66.66 | 64.74 | 64.86 | 0 | -1.54(-2.32%) |
Aug 29, 2013 | 66.01 | 67.38 | 65.65 | 66.40 | 53,016 | +0.35(+0.53%) |
Aug 28, 2013 | 65.77 | 66.54 | 65.77 | 66.05 | 0 | +0.03(+0.05%) |
Aug 27, 2013 | 67.20 | 67.55 | 65.93 | 66.02 | 125,897 | -1.93(-2.84%) |
Aug 26, 2013 | 68.31 | 68.95 | 67.75 | 67.95 | 0 | -0.32(-0.47%) |
Aug 23, 2013 | 68.23 | 69.13 | 67.70 | 68.27 | 0 | +0.20(+0.29%) |
Aug 22, 2013 | 67.17 | 68.36 | 67.17 | 68.07 | 69,254 | +0.92(+1.37%) |
Aug 21, 2013 | 67.45 | 68.26 | 66.68 | 67.15 | 0 | -0.74(-1.09%) |
Aug 20, 2013 | 65.05 | 68.39 | 64.87 | 67.89 | 474,799 | +3.87(+6.04%) |
Aug 19, 2013 | 61.66 | 64.72 | 61.66 | 64.02 | 383,024 | +2.02(+3.26%) |
Aug 16, 2013 | 60.00 | 62.45 | 60.00 | 62.00 | 0 | +0.53(+0.86%) |
Aug 15, 2013 | 58.00 | 62.61 | 58.00 | 61.47 | 392,545 | +4.75(+8.37%) |
Aug 14, 2013 | 56.29 | 56.87 | 55.86 | 56.72 | 165,856 | +0.57(+1.02%) |
Aug 13, 2013 | 56.18 | 56.68 | 55.50 | 56.15 | 68,410 | +0.09(+0.16%) |
Aug 12, 2013 | 56.53 | 57.00 | 55.96 | 56.06 | 108,059 | -0.75(-1.32%) |
Aug 09, 2013 | 56.53 | 57.03 | 56.32 | 56.81 | 30,262 | +0.16(+0.28%) |
Aug 08, 2013 | 56.14 | 56.88 | 56.12 | 56.65 | 41,728 | +0.74(+1.32%) |
Aug 07, 2013 | 56.99 | 57.11 | 55.83 | 55.91 | 62,916 | -1.12(-1.96%) |
Aug 06, 2013 | 57.44 | 57.45 | 56.60 | 57.03 | 32,859 | -0.59(-1.02%) |
Aug 05, 2013 | 57.85 | 58.00 | 57.14 | 57.62 | 58,988 | -0.13(-0.23%) |
Aug 02, 2013 | 57.59 | 58.02 | 57.04 | 57.75 | 45,160 | +0.25(+0.43%) |