Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 74.00 | 85.76 | 74.00 | 81.02 | 3,028,279 | +9.00(+12.50%) |
Oct 30, 2013 | 74.34 | 74.64 | 71.29 | 72.02 | 898,245 | -2.11(-2.85%) |
Oct 29, 2013 | 72.42 | 74.42 | 72.42 | 74.13 | 907,426 | +1.82(+2.52%) |
Oct 28, 2013 | 72.50 | 72.89 | 71.74 | 72.31 | 335,759 | -0.32(-0.44%) |
Oct 25, 2013 | 72.86 | 73.30 | 72.14 | 72.63 | 435,096 | -0.27(-0.37%) |
Oct 24, 2013 | 71.75 | 72.96 | 71.62 | 72.90 | 316,633 | +1.14(+1.59%) |
Oct 23, 2013 | 72.60 | 72.85 | 71.23 | 71.76 | 293,545 | -1.28(-1.75%) |
Oct 22, 2013 | 71.80 | 73.39 | 71.48 | 73.04 | 401,669 | +1.45(+2.03%) |
Oct 21, 2013 | 71.81 | 71.94 | 70.90 | 71.59 | 398,076 | -0.17(-0.24%) |
Oct 18, 2013 | 72.27 | 72.91 | 71.49 | 71.76 | 585,912 | -0.25(-0.35%) |
Oct 17, 2013 | 69.55 | 72.07 | 69.18 | 72.01 | 947,662 | +2.30(+3.30%) |
Oct 16, 2013 | 68.23 | 69.78 | 68.19 | 69.71 | 598,384 | +2.30(+3.41%) |
Oct 15, 2013 | 68.00 | 68.60 | 66.99 | 67.41 | 473,959 | -0.70(-1.03%) |
Oct 14, 2013 | 67.24 | 68.31 | 66.63 | 68.11 | 457,038 | +0.32(+0.47%) |
Oct 11, 2013 | 66.64 | 67.79 | 66.45 | 67.79 | 386,110 | +1.04(+1.56%) |
Oct 10, 2013 | 66.44 | 67.39 | 66.03 | 66.75 | 819,484 | +1.01(+1.54%) |
Oct 09, 2013 | 65.29 | 66.31 | 63.61 | 65.74 | 690,249 | +0.55(+0.84%) |
Oct 08, 2013 | 67.68 | 68.21 | 65.08 | 65.19 | 985,275 | -2.59(-3.82%) |
Oct 07, 2013 | 68.64 | 69.18 | 67.78 | 67.78 | 572,978 | -1.61(-2.32%) |
Oct 04, 2013 | 68.00 | 69.50 | 67.75 | 69.39 | 615,367 | +1.54(+2.27%) |
Oct 03, 2013 | 67.20 | 68.30 | 66.98 | 67.85 | 1,231,329 | +0.45(+0.67%) |
Oct 02, 2013 | 66.48 | 67.50 | 65.91 | 67.40 | 449,475 | +0.17(+0.25%) |
Oct 01, 2013 | 66.11 | 67.24 | 65.51 | 67.23 | 550,800 | +1.00(+1.51%) |
Sep 30, 2013 | 65.22 | 66.83 | 65.14 | 66.23 | 686,898 | +0.03(+0.05%) |
Sep 27, 2013 | 65.46 | 66.64 | 65.39 | 66.20 | 427,610 | +0.56(+0.85%) |
Sep 26, 2013 | 65.69 | 66.17 | 64.64 | 65.64 | 714,830 | -0.02(-0.03%) |
Sep 25, 2013 | 65.88 | 66.20 | 65.30 | 65.66 | 660,815 | -0.13(-0.20%) |
Sep 24, 2013 | 64.68 | 66.62 | 64.51 | 65.79 | 566,390 | +1.14(+1.76%) |
Sep 23, 2013 | 65.36 | 65.90 | 63.84 | 64.65 | 543,873 | -0.51(-0.78%) |
Sep 20, 2013 | 67.04 | 67.04 | 65.13 | 65.16 | 836,740 | -1.55(-2.32%) |
Sep 19, 2013 | 67.26 | 67.66 | 66.26 | 66.71 | 699,420 | -0.40(-0.60%) |
Sep 18, 2013 | 66.87 | 67.36 | 65.96 | 67.11 | 963,415 | +0.19(+0.28%) |
Sep 17, 2013 | 67.07 | 67.14 | 66.54 | 66.92 | 409,663 | +0.05(+0.07%) |
Sep 16, 2013 | 67.07 | 67.86 | 66.75 | 66.87 | 596,041 | +0.41(+0.62%) |
Sep 13, 2013 | 65.50 | 66.73 | 65.50 | 66.46 | 522,444 | +0.96(+1.47%) |
Sep 12, 2013 | 66.15 | 66.30 | 64.80 | 65.50 | 564,185 | -0.87(-1.31%) |
Sep 11, 2013 | 66.00 | 66.61 | 65.61 | 66.37 | 336,523 | +0.27(+0.41%) |
Sep 10, 2013 | 65.79 | 66.21 | 65.17 | 66.10 | 594,718 | +0.64(+0.98%) |
Sep 09, 2013 | 64.60 | 65.49 | 64.60 | 65.46 | 626,178 | +0.87(+1.35%) |
Sep 06, 2013 | 65.25 | 65.90 | 64.50 | 64.59 | 515,140 | -0.56(-0.86%) |
Sep 05, 2013 | 64.79 | 65.30 | 64.45 | 65.15 | 742,136 | +0.18(+0.28%) |
Sep 04, 2013 | 64.52 | 65.36 | 63.94 | 64.97 | 881,216 | +0.43(+0.67%) |
Sep 03, 2013 | 65.13 | 65.30 | 64.18 | 64.54 | 714,864 | +0.52(+0.81%) |
Aug 30, 2013 | 65.39 | 65.39 | 63.83 | 64.02 | 628,458 | -1.28(-1.96%) |
Aug 29, 2013 | 65.29 | 66.03 | 64.76 | 65.30 | 770,183 | +0.09(+0.14%) |
Aug 28, 2013 | 65.49 | 65.93 | 64.60 | 65.21 | 596,959 | -0.15(-0.23%) |
Aug 27, 2013 | 66.41 | 67.04 | 65.20 | 65.36 | 833,888 | -1.98(-2.94%) |
Aug 26, 2013 | 68.36 | 68.73 | 67.00 | 67.34 | 916,040 | -1.08(-1.58%) |
Aug 23, 2013 | 68.29 | 69.17 | 68.11 | 68.42 | 720,193 | +0.13(+0.19%) |
Aug 22, 2013 | 67.70 | 68.50 | 67.49 | 68.29 | 907,166 | +0.92(+1.37%) |
Aug 21, 2013 | 67.77 | 67.95 | 67.33 | 67.37 | 708,559 | -0.49(-0.72%) |
Aug 20, 2013 | 67.33 | 68.06 | 67.05 | 67.86 | 466,881 | +0.52(+0.77%) |
Aug 19, 2013 | 66.95 | 67.90 | 66.68 | 67.34 | 773,128 | +0.23(+0.34%) |
Aug 16, 2013 | 67.94 | 68.19 | 67.10 | 67.11 | 787,930 | -0.88(-1.29%) |
Aug 15, 2013 | 67.89 | 68.10 | 66.73 | 67.99 | 1,111,854 | -1.00(-1.45%) |
Aug 14, 2013 | 70.49 | 71.15 | 68.88 | 68.99 | 948,736 | -1.71(-2.42%) |
Aug 13, 2013 | 70.90 | 71.62 | 70.67 | 70.70 | 1,579,578 | -0.22(-0.31%) |
Aug 12, 2013 | 68.33 | 71.66 | 68.33 | 70.92 | 2,286,394 | +2.13(+3.10%) |
Aug 09, 2013 | 65.02 | 69.30 | 64.37 | 68.79 | 3,891,652 | +3.89(+5.99%) |
Aug 08, 2013 | 59.62 | 65.23 | 59.50 | 64.90 | 2,932,645 | +6.28(+10.71%) |
Aug 07, 2013 | 59.01 | 59.21 | 58.12 | 58.62 | 1,191,890 | -0.47(-0.80%) |
Aug 06, 2013 | 59.77 | 62.00 | 58.59 | 59.09 | 1,088,672 | -0.45(-0.76%) |
Aug 05, 2013 | 60.17 | 60.63 | 59.45 | 59.54 | 773,751 | -1.13(-1.86%) |
Aug 02, 2013 | 60.21 | 60.85 | 60.18 | 60.67 | 651,016 | +0.22(+0.36%) |