Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 66.60 | 68.00 | 64.09 | 67.75 | 7,639,755 | +0.70(+1.04%) |
Oct 30, 2013 | 62.98 | 67.50 | 62.68 | 67.05 | 10,133,427 | -1.78(-2.59%) |
Oct 29, 2013 | 68.42 | 69.30 | 65.54 | 68.83 | 5,811,999 | +1.24(+1.83%) |
Oct 28, 2013 | 69.50 | 69.50 | 65.02 | 67.59 | 2,895,911 | -0.41(-0.60%) |
Oct 25, 2013 | 69.13 | 69.68 | 66.84 | 68.00 | 1,974,492 | -0.52(-0.76%) |
Oct 24, 2013 | 66.69 | 69.12 | 66.49 | 68.52 | 2,352,620 | +2.51(+3.80%) |
Oct 23, 2013 | 68.17 | 68.94 | 65.03 | 66.01 | 3,552,610 | -3.40(-4.90%) |
Oct 22, 2013 | 71.65 | 73.28 | 67.20 | 69.41 | 4,202,151 | -1.65(-2.32%) |
Oct 21, 2013 | 75.00 | 75.37 | 70.57 | 71.06 | 3,567,685 | -3.83(-5.11%) |
Oct 18, 2013 | 71.14 | 74.95 | 71.00 | 74.89 | 4,325,275 | +5.99(+8.69%) |
Oct 17, 2013 | 70.21 | 70.98 | 68.25 | 68.90 | 2,784,415 | -1.25(-1.78%) |
Oct 16, 2013 | 68.19 | 70.99 | 68.19 | 70.15 | 2,594,733 | +2.33(+3.44%) |
Oct 15, 2013 | 68.32 | 69.74 | 67.12 | 67.82 | 2,506,014 | -0.51(-0.75%) |
Oct 14, 2013 | 65.95 | 68.44 | 65.51 | 68.33 | 2,446,070 | +1.00(+1.49%) |
Oct 11, 2013 | 66.33 | 68.22 | 65.94 | 67.33 | 2,115,332 | +1.08(+1.63%) |
Oct 10, 2013 | 65.17 | 66.86 | 64.82 | 66.25 | 3,233,224 | +2.78(+4.38%) |
Oct 09, 2013 | 64.81 | 65.25 | 60.83 | 63.47 | 4,699,203 | -1.13(-1.75%) |
Oct 08, 2013 | 70.10 | 70.93 | 62.75 | 64.60 | 6,795,409 | -5.33(-7.62%) |
Oct 07, 2013 | 72.07 | 72.27 | 69.66 | 69.93 | 2,854,352 | -3.29(-4.49%) |
Oct 04, 2013 | 71.05 | 73.45 | 70.51 | 73.22 | 3,425,247 | +2.20(+3.10%) |
Oct 03, 2013 | 72.11 | 72.76 | 68.72 | 71.02 | 4,464,291 | +0.33(+0.47%) |
Oct 02, 2013 | 70.88 | 73.20 | 69.68 | 70.69 | 3,724,779 | -0.43(-0.60%) |
Oct 01, 2013 | 67.36 | 71.18 | 66.26 | 71.12 | 3,790,068 | +3.07(+4.51%) |
Sep 27, 2013 | 67.75 | 69.16 | 67.18 | 68.05 | 2,148,911 | -0.40(-0.58%) |
Sep 26, 2013 | 69.42 | 69.83 | 68.05 | 68.45 | 1,976,194 | -0.48(-0.70%) |
Sep 25, 2013 | 67.68 | 69.94 | 67.65 | 68.93 | 2,418,047 | +1.57(+2.33%) |
Sep 24, 2013 | 65.70 | 68.72 | 65.59 | 67.36 | 3,105,266 | +1.56(+2.37%) |
Sep 23, 2013 | 69.13 | 69.47 | 63.50 | 65.80 | 6,074,211 | -4.22(-6.03%) |
Sep 20, 2013 | 70.72 | 71.50 | 67.83 | 70.02 | 4,649,051 | -0.57(-0.81%) |
Sep 19, 2013 | 70.12 | 71.08 | 67.33 | 70.59 | 4,766,249 | +1.50(+2.17%) |
Sep 18, 2013 | 66.00 | 69.77 | 65.26 | 69.09 | 4,964,773 | +3.17(+4.81%) |
Sep 17, 2013 | 62.98 | 65.98 | 61.39 | 65.92 | 2,992,551 | +3.16(+5.04%) |
Sep 16, 2013 | 64.49 | 64.53 | 62.59 | 62.76 | 2,410,709 | -0.15(-0.24%) |
Sep 13, 2013 | 64.20 | 64.59 | 61.62 | 62.91 | 2,442,447 | -0.86(-1.35%) |
Sep 12, 2013 | 65.24 | 65.95 | 63.35 | 63.77 | 3,561,930 | -0.81(-1.25%) |
Sep 11, 2013 | 63.13 | 66.24 | 62.62 | 64.58 | 3,519,641 | +1.38(+2.18%) |
Sep 10, 2013 | 62.80 | 64.25 | 62.18 | 63.20 | 2,914,349 | +1.29(+2.08%) |
Sep 09, 2013 | 62.75 | 63.09 | 60.95 | 61.91 | 3,833,481 | -0.49(-0.79%) |
Sep 06, 2013 | 61.00 | 64.39 | 60.00 | 62.40 | 8,796,714 | +3.49(+5.92%) |
Sep 05, 2013 | 56.51 | 59.00 | 56.11 | 58.91 | 5,854,594 | +2.96(+5.29%) |
Sep 04, 2013 | 52.31 | 55.96 | 52.31 | 55.95 | 3,601,977 | +3.58(+6.84%) |
Sep 03, 2013 | 52.65 | 53.60 | 51.62 | 52.37 | 1,823,482 | +0.39(+0.75%) |
Aug 30, 2013 | 54.20 | 54.51 | 51.67 | 51.98 | 2,382,027 | -1.82(-3.38%) |
Aug 29, 2013 | 51.90 | 54.69 | 51.89 | 53.80 | 4,877,134 | +2.13(+4.12%) |
Aug 28, 2013 | 50.97 | 52.23 | 50.61 | 51.67 | 2,010,365 | +0.20(+0.39%) |
Aug 27, 2013 | 50.21 | 52.77 | 50.20 | 51.47 | 2,423,335 | +0.21(+0.41%) |
Aug 26, 2013 | 51.60 | 52.14 | 50.30 | 51.26 | 1,465,358 | -0.57(-1.10%) |
Aug 23, 2013 | 52.71 | 52.98 | 51.07 | 51.83 | 1,826,717 | -0.27(-0.52%) |
Aug 22, 2013 | 52.12 | 52.56 | 51.64 | 52.10 | 1,723,889 | +0.65(+1.26%) |
Aug 21, 2013 | 49.51 | 52.54 | 49.50 | 51.45 | 3,641,463 | +1.81(+3.65%) |
Aug 20, 2013 | 49.57 | 50.24 | 49.01 | 49.64 | 1,149,205 | +0.41(+0.83%) |
Aug 19, 2013 | 49.73 | 50.25 | 49.00 | 49.23 | 1,811,628 | -0.90(-1.80%) |
Aug 16, 2013 | 47.54 | 50.13 | 46.96 | 50.13 | 3,848,294 | +2.38(+4.98%) |
Aug 15, 2013 | 49.46 | 49.66 | 47.44 | 47.75 | 4,566,477 | -3.07(-6.04%) |
Aug 14, 2013 | 51.45 | 52.00 | 50.02 | 50.82 | 2,489,418 | -0.47(-0.92%) |
Aug 13, 2013 | 50.75 | 51.77 | 49.91 | 51.29 | 3,000,971 | +0.54(+1.06%) |
Aug 12, 2013 | 51.41 | 53.36 | 50.61 | 50.75 | 3,547,053 | -1.10(-2.12%) |
Aug 09, 2013 | 51.23 | 51.99 | 50.55 | 51.85 | 2,696,863 | +0.59(+1.15%) |
Aug 08, 2013 | 53.00 | 53.00 | 50.56 | 51.26 | 3,483,644 | -0.82(-1.57%) |
Aug 07, 2013 | 51.76 | 53.15 | 50.61 | 52.08 | 5,526,256 | +0.09(+0.17%) |
Aug 06, 2013 | 53.69 | 53.96 | 51.75 | 51.99 | 4,264,974 | -2.02(-3.74%) |
Aug 05, 2013 | 57.02 | 57.04 | 53.55 | 54.01 | 7,293,722 | -3.01(-5.28%) |
Aug 02, 2013 | 52.99 | 59.35 | 52.60 | 57.02 | 12,402,563 | +5.52(+10.72%) |