Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.65 | 68.96 | 68.12 | 68.40 | 776,057 | -0.46(-0.67%) |
Oct 30, 2013 | 68.88 | 69.52 | 68.67 | 68.86 | 821,014 | -0.08(-0.11%) |
Oct 29, 2013 | 68.70 | 69.08 | 68.51 | 68.94 | 475,840 | +0.25(+0.36%) |
Oct 28, 2013 | 68.57 | 68.83 | 68.12 | 68.69 | 622,057 | +0.16(+0.23%) |
Oct 25, 2013 | 68.26 | 68.58 | 67.83 | 68.53 | 914,361 | +0.39(+0.57%) |
Oct 24, 2013 | 67.91 | 68.54 | 67.79 | 68.15 | 1,406,538 | +0.39(+0.57%) |
Oct 23, 2013 | 67.92 | 68.22 | 67.18 | 67.76 | 850,878 | -0.54(-0.80%) |
Oct 22, 2013 | 67.90 | 68.54 | 67.57 | 68.30 | 852,483 | +0.22(+0.33%) |
Oct 21, 2013 | 67.73 | 68.15 | 67.15 | 68.08 | 965,251 | +0.56(+0.83%) |
Oct 18, 2013 | 67.37 | 67.79 | 67.09 | 67.51 | 1,089,228 | +0.53(+0.79%) |
Oct 17, 2013 | 66.36 | 67.08 | 65.92 | 66.99 | 718,189 | +0.48(+0.71%) |
Oct 16, 2013 | 65.94 | 66.82 | 65.65 | 66.51 | 1,108,514 | +1.33(+2.04%) |
Oct 15, 2013 | 65.90 | 66.43 | 64.99 | 65.18 | 1,275,902 | -0.88(-1.33%) |
Oct 14, 2013 | 65.60 | 66.27 | 65.40 | 66.06 | 566,145 | -0.09(-0.14%) |
Oct 11, 2013 | 65.20 | 66.18 | 64.75 | 66.16 | 1,027,441 | +1.03(+1.58%) |
Oct 10, 2013 | 65.86 | 66.30 | 64.86 | 65.13 | 1,932,661 | +1.27(+1.99%) |
Oct 09, 2013 | 64.65 | 64.89 | 63.62 | 63.86 | 1,741,752 | -0.73(-1.14%) |
Oct 08, 2013 | 65.60 | 65.74 | 64.42 | 64.59 | 724,664 | -0.99(-1.51%) |
Oct 07, 2013 | 66.21 | 66.52 | 65.58 | 65.59 | 950,138 | -1.47(-2.19%) |
Oct 04, 2013 | 66.15 | 67.15 | 66.15 | 67.06 | 961,265 | +0.91(+1.37%) |
Oct 03, 2013 | 66.02 | 66.83 | 65.64 | 66.15 | 1,423,254 | +0.19(+0.29%) |
Oct 02, 2013 | 66.07 | 66.22 | 65.42 | 65.96 | 1,199,188 | -0.45(-0.68%) |
Oct 01, 2013 | 66.26 | 67.05 | 66.02 | 66.41 | 1,090,782 | +0.21(+0.31%) |
Sep 30, 2013 | 66.04 | 66.44 | 65.80 | 66.20 | 1,036,593 | -0.23(-0.35%) |
Sep 27, 2013 | 66.26 | 66.67 | 66.09 | 66.43 | 979,915 | -0.28(-0.41%) |
Sep 26, 2013 | 66.94 | 67.24 | 66.37 | 66.71 | 1,063,625 | -0.22(-0.34%) |
Sep 25, 2013 | 68.27 | 68.46 | 66.72 | 66.94 | 1,137,119 | -1.43(-2.09%) |
Sep 24, 2013 | 68.21 | 68.98 | 67.92 | 68.36 | 735,343 | +0.51(+0.75%) |
Sep 23, 2013 | 68.44 | 68.77 | 67.57 | 67.85 | 1,014,446 | -0.75(-1.10%) |
Sep 20, 2013 | 69.39 | 69.55 | 68.27 | 68.60 | 2,455,302 | -0.63(-0.91%) |
Sep 19, 2013 | 69.73 | 70.05 | 69.08 | 69.23 | 779,643 | -0.14(-0.20%) |
Sep 18, 2013 | 68.66 | 69.52 | 67.70 | 69.37 | 1,050,034 | +0.67(+0.97%) |
Sep 17, 2013 | 67.96 | 68.72 | 67.96 | 68.71 | 618,183 | +0.77(+1.14%) |
Sep 16, 2013 | 68.76 | 68.96 | 67.75 | 67.93 | 724,080 | +0.01(+0.01%) |
Sep 13, 2013 | 68.17 | 68.41 | 67.48 | 67.92 | 766,177 | -0.06(-0.09%) |
Sep 12, 2013 | 67.86 | 68.53 | 67.60 | 67.98 | 1,187,988 | +0.13(+0.19%) |
Sep 11, 2013 | 67.60 | 68.17 | 67.30 | 67.86 | 760,233 | +0.26(+0.38%) |
Sep 10, 2013 | 67.29 | 68.09 | 67.21 | 67.60 | 885,707 | +0.64(+0.95%) |
Sep 09, 2013 | 66.68 | 67.11 | 66.37 | 66.96 | 879,632 | +0.69(+1.04%) |
Sep 06, 2013 | 67.21 | 67.39 | 65.67 | 66.27 | 865,881 | -0.76(-1.13%) |
Sep 05, 2013 | 67.47 | 67.55 | 66.99 | 67.03 | 702,846 | -0.48(-0.71%) |
Sep 04, 2013 | 65.86 | 67.53 | 65.82 | 67.51 | 1,621,356 | +1.66(+2.52%) |
Sep 03, 2013 | 66.89 | 66.95 | 65.52 | 65.85 | 1,389,595 | -0.49(-0.74%) |
Aug 30, 2013 | 66.54 | 66.97 | 66.14 | 66.34 | 1,172,996 | +0.03(+0.05%) |
Aug 29, 2013 | 66.07 | 66.92 | 65.95 | 66.31 | 1,826,037 | -0.15(-0.23%) |
Aug 28, 2013 | 68.29 | 68.48 | 66.10 | 66.46 | 3,876,340 | -3.07(-4.42%) |
Aug 27, 2013 | 70.98 | 71.69 | 68.04 | 69.53 | 3,818,039 | -0.73(-1.04%) |
Aug 26, 2013 | 70.84 | 71.19 | 69.79 | 70.26 | 2,360,880 | -0.28(-0.40%) |
Aug 23, 2013 | 70.13 | 70.63 | 69.35 | 70.55 | 1,302,371 | +0.43(+0.61%) |
Aug 22, 2013 | 69.64 | 70.21 | 69.25 | 70.12 | 921,709 | +0.80(+1.15%) |
Aug 21, 2013 | 69.75 | 70.00 | 69.02 | 69.32 | 882,156 | -0.53(-0.76%) |
Aug 20, 2013 | 68.83 | 70.27 | 68.75 | 69.85 | 1,423,132 | +1.17(+1.70%) |
Aug 19, 2013 | 68.35 | 69.52 | 67.80 | 68.68 | 1,762,071 | +0.18(+0.26%) |
Aug 16, 2013 | 68.82 | 69.77 | 68.33 | 68.50 | 2,203,592 | -0.58(-0.85%) |
Aug 15, 2013 | 69.83 | 69.83 | 68.65 | 69.09 | 1,257,637 | -1.12(-1.59%) |
Aug 14, 2013 | 70.66 | 71.27 | 70.07 | 70.20 | 1,337,113 | -0.59(-0.83%) |
Aug 13, 2013 | 70.01 | 71.06 | 69.46 | 70.79 | 1,232,684 | +0.71(+1.01%) |
Aug 12, 2013 | 69.46 | 70.17 | 69.27 | 70.08 | 574,759 | +0.09(+0.12%) |
Aug 09, 2013 | 70.00 | 70.16 | 69.55 | 70.00 | 453,569 | +0.00(+0.00%) |
Aug 08, 2013 | 69.92 | 70.29 | 69.39 | 70.00 | 930,954 | +0.61(+0.88%) |
Aug 07, 2013 | 69.69 | 70.02 | 69.15 | 69.39 | 1,463,758 | -0.70(-0.99%) |
Aug 06, 2013 | 69.86 | 70.23 | 69.15 | 70.08 | 1,222,947 | +0.26(+0.37%) |
Aug 05, 2013 | 69.77 | 70.07 | 69.59 | 69.83 | 572,882 | -0.27(-0.38%) |
Aug 02, 2013 | 69.04 | 70.35 | 68.84 | 70.09 | 1,273,218 | +0.31(+0.44%) |