Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.44 | 65.19 | 63.71 | 65.02 | 1,280,921 | +0.30(+0.46%) |
Oct 30, 2013 | 65.75 | 66.02 | 64.66 | 64.73 | 2,093,193 | -0.94(-1.43%) |
Oct 29, 2013 | 64.60 | 65.70 | 64.49 | 65.66 | 1,996,680 | +1.22(+1.89%) |
Oct 28, 2013 | 64.62 | 64.64 | 64.17 | 64.45 | 1,666,776 | -0.06(-0.09%) |
Oct 25, 2013 | 63.87 | 64.53 | 63.43 | 64.50 | 2,078,700 | +0.58(+0.91%) |
Oct 24, 2013 | 63.09 | 63.99 | 62.65 | 63.92 | 1,602,291 | +1.12(+1.78%) |
Oct 23, 2013 | 63.53 | 63.57 | 62.30 | 62.80 | 3,113,338 | -0.80(-1.25%) |
Oct 22, 2013 | 63.71 | 63.88 | 62.94 | 63.60 | 3,011,848 | -0.11(-0.17%) |
Oct 21, 2013 | 63.43 | 63.97 | 63.35 | 63.71 | 2,605,504 | +0.27(+0.43%) |
Oct 18, 2013 | 61.60 | 63.66 | 61.18 | 63.43 | 5,504,591 | +2.29(+3.75%) |
Oct 17, 2013 | 62.58 | 62.97 | 60.94 | 61.14 | 7,452,824 | -1.96(-3.10%) |
Oct 16, 2013 | 65.47 | 65.72 | 62.00 | 63.10 | 16,673,451 | -10.49(-14.26%) |
Oct 15, 2013 | 75.03 | 75.31 | 73.35 | 73.59 | 2,099,157 | -1.70(-2.26%) |
Oct 14, 2013 | 74.43 | 75.31 | 73.99 | 75.29 | 901,440 | +0.23(+0.31%) |
Oct 11, 2013 | 74.11 | 75.22 | 74.04 | 75.06 | 760,055 | +0.86(+1.16%) |
Oct 10, 2013 | 73.44 | 74.20 | 73.26 | 74.20 | 891,636 | +1.52(+2.09%) |
Oct 09, 2013 | 73.30 | 73.35 | 72.30 | 72.68 | 1,371,082 | -0.39(-0.54%) |
Oct 08, 2013 | 73.91 | 74.38 | 72.88 | 73.07 | 1,347,693 | -0.95(-1.28%) |
Oct 07, 2013 | 74.36 | 74.73 | 73.97 | 74.02 | 1,095,817 | -0.91(-1.22%) |
Oct 04, 2013 | 74.81 | 75.26 | 74.73 | 74.93 | 1,100,337 | +0.23(+0.31%) |
Oct 03, 2013 | 74.79 | 75.13 | 73.94 | 74.70 | 1,359,440 | -0.37(-0.49%) |
Oct 02, 2013 | 75.46 | 75.78 | 74.76 | 75.07 | 1,995,719 | -0.86(-1.14%) |
Oct 01, 2013 | 75.00 | 76.26 | 74.90 | 75.93 | 1,785,781 | +1.46(+1.95%) |
Sep 27, 2013 | 73.99 | 74.69 | 73.85 | 74.48 | 780,533 | +0.07(+0.09%) |
Sep 26, 2013 | 73.98 | 74.58 | 73.79 | 74.41 | 742,737 | +0.61(+0.82%) |
Sep 25, 2013 | 74.14 | 74.11 | 73.54 | 73.80 | 1,172,183 | +0.15(+0.20%) |
Sep 24, 2013 | 73.19 | 74.29 | 73.19 | 73.65 | 1,131,587 | +0.43(+0.58%) |
Sep 23, 2013 | 74.00 | 74.00 | 72.63 | 73.23 | 1,013,851 | -0.87(-1.18%) |
Sep 20, 2013 | 74.99 | 75.51 | 73.96 | 74.10 | 1,210,941 | -1.13(-1.50%) |
Sep 19, 2013 | 75.42 | 75.93 | 75.17 | 75.22 | 764,884 | +0.01(+0.01%) |
Sep 18, 2013 | 73.88 | 75.31 | 73.23 | 75.22 | 1,218,531 | +1.51(+2.05%) |
Sep 17, 2013 | 73.71 | 74.03 | 73.47 | 73.70 | 746,736 | -0.01(-0.01%) |
Sep 16, 2013 | 74.23 | 74.43 | 73.67 | 73.71 | 946,845 | +0.33(+0.45%) |
Sep 13, 2013 | 73.57 | 73.78 | 72.91 | 73.38 | 576,244 | +0.02(+0.02%) |
Sep 12, 2013 | 73.65 | 73.83 | 73.09 | 73.37 | 1,005,055 | -0.18(-0.25%) |
Sep 11, 2013 | 73.53 | 73.88 | 73.15 | 73.55 | 1,134,890 | +0.03(+0.04%) |
Sep 10, 2013 | 72.96 | 73.62 | 72.72 | 73.51 | 1,038,501 | +1.06(+1.46%) |
Sep 09, 2013 | 72.05 | 72.79 | 72.03 | 72.45 | 538,395 | +0.71(+0.99%) |
Sep 06, 2013 | 71.60 | 72.64 | 70.62 | 71.75 | 845,426 | +0.50(+0.70%) |
Sep 05, 2013 | 70.72 | 71.47 | 70.60 | 71.24 | 665,981 | +0.46(+0.65%) |
Sep 04, 2013 | 70.34 | 71.17 | 70.30 | 70.78 | 875,873 | -0.10(-0.14%) |
Sep 03, 2013 | 71.08 | 71.67 | 70.38 | 70.88 | 888,387 | +0.79(+1.13%) |
Aug 30, 2013 | 70.84 | 70.85 | 69.89 | 70.09 | 802,906 | -0.49(-0.69%) |
Aug 29, 2013 | 69.88 | 71.29 | 69.70 | 70.58 | 3,280,756 | +0.55(+0.79%) |
Aug 28, 2013 | 69.64 | 70.15 | 69.33 | 70.03 | 1,247,382 | +0.49(+0.70%) |
Aug 27, 2013 | 70.54 | 70.60 | 69.35 | 69.54 | 950,181 | -1.82(-2.55%) |
Aug 26, 2013 | 71.87 | 72.05 | 71.21 | 71.36 | 628,218 | -0.66(-0.91%) |
Aug 23, 2013 | 72.10 | 72.32 | 71.57 | 72.02 | 739,817 | -0.02(-0.03%) |
Aug 22, 2013 | 71.24 | 72.26 | 71.24 | 72.04 | 691,441 | +0.97(+1.36%) |
Aug 21, 2013 | 71.27 | 71.94 | 70.87 | 71.07 | 816,488 | -0.25(-0.35%) |
Aug 20, 2013 | 70.86 | 71.61 | 70.69 | 71.32 | 964,329 | +0.47(+0.66%) |
Aug 19, 2013 | 71.37 | 71.45 | 70.52 | 70.85 | 5,556,113 | -0.51(-0.71%) |
Aug 16, 2013 | 71.20 | 71.89 | 71.03 | 71.36 | 717,259 | -0.10(-0.14%) |
Aug 15, 2013 | 71.52 | 71.65 | 70.76 | 71.46 | 1,073,743 | -0.86(-1.19%) |
Aug 14, 2013 | 73.19 | 73.58 | 71.99 | 72.32 | 1,079,917 | -0.69(-0.95%) |
Aug 13, 2013 | 72.59 | 73.52 | 72.17 | 73.01 | 1,912,316 | +0.51(+0.70%) |
Aug 12, 2013 | 70.18 | 72.89 | 70.08 | 72.50 | 2,628,693 | +2.13(+3.03%) |
Aug 09, 2013 | 70.37 | 70.57 | 69.84 | 70.37 | 714,584 | +0.02(+0.02%) |
Aug 08, 2013 | 69.92 | 71.01 | 69.92 | 70.36 | 987,767 | -0.16(-0.22%) |
Aug 07, 2013 | 70.16 | 70.59 | 69.71 | 70.51 | 1,051,771 | +0.06(+0.08%) |
Aug 06, 2013 | 71.32 | 71.52 | 70.26 | 70.46 | 756,336 | -0.97(-1.36%) |
Aug 05, 2013 | 71.73 | 72.22 | 71.29 | 71.43 | 1,110,599 | -0.61(-0.84%) |
Aug 02, 2013 | 71.11 | 72.08 | 70.79 | 72.03 | 1,171,173 | +0.53(+0.74%) |