Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.05 | 68.15 | 67.31 | 67.32 | 464,713 | -0.88(-1.29%) |
Oct 30, 2013 | 68.52 | 68.53 | 67.69 | 68.19 | 231,618 | -0.11(-0.17%) |
Oct 29, 2013 | 68.60 | 69.87 | 68.13 | 68.31 | 582,896 | -0.31(-0.45%) |
Oct 28, 2013 | 67.96 | 68.88 | 67.68 | 68.62 | 489,245 | +0.79(+1.16%) |
Oct 25, 2013 | 67.33 | 68.05 | 67.15 | 67.83 | 569,502 | +0.66(+0.98%) |
Oct 24, 2013 | 66.43 | 67.19 | 66.00 | 67.18 | 463,277 | +0.95(+1.44%) |
Oct 23, 2013 | 65.38 | 66.28 | 65.38 | 66.22 | 470,536 | +0.57(+0.86%) |
Oct 22, 2013 | 65.75 | 66.47 | 65.19 | 65.66 | 390,494 | -0.16(-0.25%) |
Oct 21, 2013 | 67.00 | 67.00 | 65.73 | 65.82 | 316,493 | -1.06(-1.58%) |
Oct 18, 2013 | 66.53 | 67.06 | 65.63 | 66.88 | 450,642 | +0.76(+1.14%) |
Oct 17, 2013 | 64.71 | 66.17 | 64.56 | 66.12 | 480,481 | +1.12(+1.73%) |
Oct 16, 2013 | 63.51 | 65.11 | 62.68 | 65.00 | 835,495 | +2.06(+3.27%) |
Oct 15, 2013 | 62.95 | 63.33 | 62.21 | 62.94 | 918,599 | -0.25(-0.39%) |
Oct 14, 2013 | 62.77 | 63.29 | 62.38 | 63.18 | 1,320,178 | +0.20(+0.31%) |
Oct 11, 2013 | 63.35 | 63.48 | 62.78 | 62.99 | 1,051,182 | -0.41(-0.65%) |
Oct 10, 2013 | 63.47 | 63.55 | 63.14 | 63.40 | 477,712 | +0.59(+0.94%) |
Oct 09, 2013 | 63.16 | 63.72 | 62.61 | 62.81 | 704,096 | -0.39(-0.62%) |
Oct 08, 2013 | 63.27 | 63.55 | 62.63 | 63.20 | 1,017,655 | -0.22(-0.35%) |
Oct 07, 2013 | 64.31 | 64.42 | 63.42 | 63.42 | 680,686 | -1.54(-2.36%) |
Oct 04, 2013 | 64.96 | 65.28 | 64.61 | 64.96 | 600,360 | +0.10(+0.15%) |
Oct 03, 2013 | 64.66 | 65.09 | 64.06 | 64.86 | 665,991 | +0.16(+0.25%) |
Oct 02, 2013 | 64.52 | 64.93 | 63.95 | 64.70 | 395,589 | -0.25(-0.39%) |
Oct 01, 2013 | 64.42 | 65.38 | 64.42 | 64.95 | 360,257 | +0.66(+1.02%) |
Sep 30, 2013 | 64.33 | 64.88 | 64.15 | 64.29 | 427,076 | -0.67(-1.04%) |
Sep 27, 2013 | 64.86 | 65.00 | 64.47 | 64.97 | 387,177 | -0.07(-0.10%) |
Sep 26, 2013 | 65.28 | 65.69 | 64.89 | 65.03 | 372,229 | +0.15(+0.23%) |
Sep 25, 2013 | 65.66 | 65.67 | 63.94 | 64.88 | 975,499 | -0.77(-1.17%) |
Sep 24, 2013 | 66.03 | 66.57 | 65.60 | 65.66 | 961,021 | -0.41(-0.62%) |
Sep 23, 2013 | 67.28 | 67.53 | 66.04 | 66.07 | 454,121 | -1.42(-2.10%) |
Sep 20, 2013 | 67.70 | 67.75 | 67.22 | 67.49 | 893,053 | -0.22(-0.33%) |
Sep 19, 2013 | 67.53 | 68.28 | 67.12 | 67.71 | 517,224 | +0.10(+0.15%) |
Sep 18, 2013 | 66.71 | 67.92 | 66.26 | 67.61 | 498,010 | +0.89(+1.33%) |
Sep 17, 2013 | 66.71 | 67.46 | 66.33 | 66.72 | 535,761 | -0.10(-0.15%) |
Sep 16, 2013 | 65.60 | 66.84 | 65.58 | 66.82 | 872,220 | +1.76(+2.71%) |
Sep 13, 2013 | 64.83 | 65.13 | 64.28 | 65.06 | 369,992 | +0.48(+0.75%) |
Sep 12, 2013 | 64.69 | 65.00 | 64.36 | 64.57 | 436,388 | -0.16(-0.25%) |
Sep 11, 2013 | 64.82 | 65.30 | 64.30 | 64.74 | 459,055 | -0.26(-0.40%) |
Sep 10, 2013 | 64.85 | 65.16 | 64.11 | 65.00 | 546,038 | +0.30(+0.46%) |
Sep 09, 2013 | 63.91 | 64.73 | 63.61 | 64.70 | 528,499 | +1.07(+1.68%) |
Sep 06, 2013 | 64.16 | 64.25 | 63.21 | 63.64 | 718,515 | -0.34(-0.54%) |
Sep 05, 2013 | 63.68 | 64.24 | 63.18 | 63.98 | 727,439 | +0.54(+0.85%) |
Sep 04, 2013 | 62.92 | 63.77 | 62.88 | 63.44 | 611,615 | +0.68(+1.09%) |
Sep 03, 2013 | 63.42 | 63.54 | 62.24 | 62.76 | 631,109 | +0.19(+0.30%) |
Aug 30, 2013 | 62.70 | 62.85 | 62.21 | 62.57 | 634,597 | +0.15(+0.24%) |
Aug 29, 2013 | 62.18 | 62.69 | 62.04 | 62.42 | 713,268 | +0.25(+0.41%) |
Aug 28, 2013 | 62.31 | 62.89 | 62.03 | 62.17 | 480,630 | -0.07(-0.12%) |
Aug 27, 2013 | 63.37 | 63.42 | 62.07 | 62.24 | 737,365 | -1.52(-2.38%) |
Aug 26, 2013 | 63.88 | 64.25 | 63.69 | 63.76 | 696,004 | -0.08(-0.13%) |
Aug 23, 2013 | 64.64 | 65.05 | 63.53 | 63.84 | 726,270 | -0.92(-1.42%) |
Aug 22, 2013 | 64.43 | 65.41 | 64.02 | 64.76 | 538,849 | +0.34(+0.52%) |
Aug 21, 2013 | 65.36 | 65.45 | 64.24 | 64.43 | 739,144 | -1.03(-1.58%) |
Aug 20, 2013 | 65.93 | 66.44 | 64.76 | 65.46 | 1,214,401 | +0.64(+0.99%) |
Aug 19, 2013 | 66.36 | 66.69 | 64.55 | 64.82 | 1,672,832 | -1.84(-2.76%) |
Aug 16, 2013 | 69.04 | 69.32 | 66.61 | 66.66 | 1,123,520 | -2.67(-3.85%) |
Aug 15, 2013 | 68.71 | 71.30 | 68.10 | 69.32 | 2,799,538 | +4.54(+7.00%) |
Aug 14, 2013 | 64.84 | 65.43 | 63.51 | 64.79 | 1,233,743 | -0.72(-1.10%) |
Aug 13, 2013 | 66.07 | 66.36 | 65.24 | 65.51 | 722,586 | -0.79(-1.19%) |
Aug 12, 2013 | 65.35 | 66.68 | 64.38 | 66.30 | 570,023 | +0.54(+0.82%) |
Aug 09, 2013 | 65.98 | 66.21 | 65.03 | 65.75 | 469,407 | -0.52(-0.78%) |
Aug 08, 2013 | 66.72 | 67.17 | 66.04 | 66.27 | 463,361 | -0.08(-0.12%) |
Aug 07, 2013 | 67.03 | 67.07 | 65.99 | 66.35 | 391,647 | -1.11(-1.64%) |
Aug 06, 2013 | 68.14 | 69.39 | 66.55 | 67.46 | 982,655 | -2.07(-2.97%) |
Aug 05, 2013 | 69.79 | 69.89 | 69.29 | 69.53 | 443,952 | -0.42(-0.60%) |
Aug 02, 2013 | 70.18 | 70.34 | 69.46 | 69.95 | 382,747 | -0.39(-0.55%) |