Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.30 | 65.14 | 63.73 | 64.52 | 29,682 | +2.45(+3.94%) |
Oct 30, 2013 | 60.29 | 63.01 | 59.90 | 62.08 | 22,776 | +0.21(+0.33%) |
Oct 29, 2013 | 61.28 | 62.01 | 60.75 | 61.87 | 21,924 | +1.15(+1.89%) |
Oct 28, 2013 | 60.94 | 61.30 | 59.61 | 60.72 | 22,783 | -0.12(-0.20%) |
Oct 25, 2013 | 62.12 | 62.12 | 60.30 | 60.84 | 49,076 | -0.81(-1.31%) |
Oct 24, 2013 | 62.42 | 62.42 | 60.86 | 61.65 | 29,753 | -1.76(-2.78%) |
Oct 23, 2013 | 63.50 | 63.91 | 63.26 | 63.41 | 29,650 | +0.92(+1.47%) |
Oct 22, 2013 | 64.27 | 64.31 | 61.97 | 62.49 | 83,425 | -3.81(-5.75%) |
Oct 21, 2013 | 66.02 | 66.52 | 65.73 | 66.30 | 18,787 | -0.21(-0.32%) |
Oct 18, 2013 | 66.44 | 66.86 | 66.00 | 66.51 | 30,839 | +0.97(+1.48%) |
Oct 17, 2013 | 66.35 | 66.66 | 65.12 | 65.54 | 48,946 | -7.02(-9.68%) |
Oct 16, 2013 | 72.68 | 74.33 | 72.09 | 72.56 | 50,256 | +0.36(+0.50%) |
Oct 15, 2013 | 74.77 | 74.77 | 71.15 | 72.20 | 132,855 | -1.58(-2.14%) |
Oct 14, 2013 | 71.87 | 73.78 | 71.38 | 73.78 | 52,180 | -0.41(-0.55%) |
Oct 11, 2013 | 74.62 | 75.40 | 73.92 | 74.19 | 73,112 | +2.73(+3.82%) |
Oct 10, 2013 | 69.79 | 71.61 | 68.92 | 71.46 | 84,169 | +2.99(+4.36%) |
Oct 09, 2013 | 68.09 | 70.14 | 67.41 | 68.47 | 78,849 | +2.02(+3.04%) |
Oct 08, 2013 | 65.80 | 66.63 | 64.86 | 66.45 | 25,274 | +0.66(+1.00%) |
Oct 07, 2013 | 66.92 | 66.92 | 65.02 | 65.79 | 23,020 | -2.10(-3.09%) |
Oct 04, 2013 | 67.46 | 68.60 | 66.98 | 67.89 | 36,102 | +1.12(+1.67%) |
Oct 03, 2013 | 67.46 | 68.31 | 66.22 | 66.77 | 20,293 | -0.32(-0.47%) |
Oct 02, 2013 | 69.97 | 70.00 | 65.88 | 67.09 | 120,532 | -4.40(-6.15%) |
Oct 01, 2013 | 70.48 | 72.66 | 70.48 | 71.49 | 77,501 | +6.75(+10.43%) |
Sep 27, 2013 | 65.15 | 65.15 | 63.96 | 64.74 | 27,513 | -1.81(-2.72%) |
Sep 26, 2013 | 65.39 | 67.28 | 65.06 | 66.55 | 31,309 | +1.40(+2.15%) |
Sep 25, 2013 | 67.25 | 67.25 | 64.81 | 65.15 | 91,850 | -1.79(-2.67%) |
Sep 24, 2013 | 68.82 | 69.00 | 66.24 | 66.94 | 64,671 | -0.33(-0.49%) |
Sep 23, 2013 | 67.28 | 67.55 | 65.96 | 67.27 | 112,308 | +0.83(+1.25%) |
Sep 20, 2013 | 62.81 | 66.50 | 62.42 | 66.44 | 54,821 | +5.27(+8.62%) |
Sep 19, 2013 | 61.05 | 62.02 | 59.74 | 61.17 | 73,114 | +0.10(+0.16%) |
Sep 18, 2013 | 72.28 | 72.46 | 61.00 | 61.07 | 183,208 | -9.18(-13.07%) |
Sep 17, 2013 | 69.81 | 70.85 | 69.62 | 70.25 | 137,758 | -0.19(-0.27%) |
Sep 16, 2013 | 68.82 | 70.51 | 68.14 | 70.44 | 38,962 | +2.18(+3.19%) |
Sep 13, 2013 | 69.32 | 70.72 | 67.98 | 68.26 | 171,062 | -0.05(-0.07%) |
Sep 12, 2013 | 67.09 | 68.55 | 66.93 | 68.31 | 48,213 | +5.65(+9.02%) |
Sep 11, 2013 | 62.77 | 63.02 | 62.55 | 62.66 | 13,239 | +0.11(+0.18%) |
Sep 10, 2013 | 62.55 | 63.40 | 62.30 | 62.55 | 97,449 | +2.82(+4.72%) |
Sep 09, 2013 | 59.44 | 59.88 | 59.32 | 59.73 | 23,644 | +0.26(+0.44%) |
Sep 06, 2013 | 60.40 | 60.40 | 58.91 | 59.47 | 116,870 | -2.68(-4.31%) |
Sep 05, 2013 | 59.53 | 62.69 | 59.35 | 62.15 | 134,583 | +3.28(+5.57%) |
Sep 04, 2013 | 58.93 | 59.93 | 58.70 | 58.87 | 96,886 | +2.17(+3.83%) |
Sep 03, 2013 | 57.98 | 58.31 | 56.34 | 56.70 | 240,149 | -2.28(-3.87%) |
Aug 30, 2013 | 58.96 | 59.13 | 57.81 | 58.98 | 129,110 | +1.53(+2.66%) |
Aug 29, 2013 | 57.30 | 57.94 | 56.54 | 57.45 | 190,878 | +0.95(+1.68%) |
Aug 28, 2013 | 55.85 | 56.50 | 55.58 | 56.50 | 209,348 | +0.05(+0.09%) |
Aug 27, 2013 | 56.22 | 56.51 | 55.50 | 56.45 | 114,821 | -1.64(-2.82%) |
Aug 26, 2013 | 58.87 | 59.78 | 58.09 | 58.09 | 73,108 | -0.86(-1.46%) |
Aug 23, 2013 | 62.22 | 62.22 | 58.50 | 58.95 | 47,102 | -2.92(-4.72%) |
Aug 22, 2013 | 62.25 | 62.45 | 61.02 | 61.87 | 66,548 | -0.99(-1.58%) |
Aug 21, 2013 | 63.40 | 63.66 | 61.63 | 62.86 | 54,612 | +0.47(+0.75%) |
Aug 20, 2013 | 63.08 | 63.08 | 61.58 | 62.39 | 93,381 | -0.67(-1.06%) |
Aug 19, 2013 | 62.35 | 63.65 | 62.35 | 63.06 | 263,002 | +0.90(+1.45%) |
Aug 16, 2013 | 62.31 | 63.74 | 62.16 | 62.16 | 37,230 | -1.40(-2.20%) |
Aug 15, 2013 | 69.44 | 69.44 | 62.75 | 63.56 | 165,580 | -4.41(-6.49%) |
Aug 14, 2013 | 70.08 | 70.08 | 67.76 | 67.97 | 53,851 | -1.95(-2.79%) |
Aug 13, 2013 | 69.45 | 70.47 | 68.83 | 69.92 | 57,360 | +2.23(+3.29%) |
Aug 12, 2013 | 66.96 | 68.10 | 66.85 | 67.69 | 99,487 | -3.88(-5.42%) |
Aug 09, 2013 | 72.18 | 72.49 | 71.13 | 71.57 | 82,176 | +0.02(+0.03%) |
Aug 08, 2013 | 74.78 | 74.78 | 71.38 | 71.55 | 114,593 | -4.98(-6.51%) |
Aug 07, 2013 | 76.77 | 77.00 | 75.83 | 76.53 | 28,458 | -0.27(-0.35%) |
Aug 06, 2013 | 76.26 | 77.44 | 75.74 | 76.80 | 36,387 | +3.07(+4.16%) |
Aug 05, 2013 | 72.50 | 74.45 | 72.39 | 73.73 | 164,131 | +1.00(+1.37%) |
Aug 02, 2013 | 72.13 | 72.80 | 71.28 | 72.73 | 88,646 | +0.49(+0.68%) |