Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 70.15 | 70.33 | 69.05 | 69.48 | 250,804 | -0.38(-0.54%) |
Oct 30, 2013 | 71.33 | 71.55 | 69.78 | 69.86 | 394,163 | -1.21(-1.70%) |
Oct 29, 2013 | 70.53 | 71.10 | 70.10 | 71.07 | 228,785 | +0.74(+1.05%) |
Oct 28, 2013 | 70.60 | 70.67 | 69.92 | 70.33 | 195,896 | -0.42(-0.60%) |
Oct 25, 2013 | 70.87 | 70.87 | 70.22 | 70.75 | 171,654 | +0.14(+0.20%) |
Oct 24, 2013 | 70.36 | 70.80 | 69.83 | 70.61 | 237,571 | +0.50(+0.72%) |
Oct 23, 2013 | 69.79 | 70.40 | 69.54 | 70.11 | 348,012 | +0.07(+0.09%) |
Oct 22, 2013 | 69.34 | 70.07 | 69.34 | 70.05 | 328,270 | +0.96(+1.39%) |
Oct 21, 2013 | 69.33 | 69.59 | 68.47 | 69.08 | 302,910 | -0.19(-0.27%) |
Oct 18, 2013 | 68.65 | 69.43 | 68.33 | 69.27 | 344,509 | +1.17(+1.72%) |
Oct 17, 2013 | 68.00 | 68.65 | 67.71 | 68.10 | 588,158 | -0.40(-0.59%) |
Oct 16, 2013 | 65.82 | 69.02 | 65.64 | 68.50 | 730,968 | -0.31(-0.46%) |
Oct 15, 2013 | 69.45 | 69.97 | 68.25 | 68.81 | 420,179 | -0.98(-1.40%) |
Oct 14, 2013 | 69.84 | 70.25 | 69.44 | 69.79 | 291,979 | -0.51(-0.73%) |
Oct 11, 2013 | 69.00 | 70.35 | 68.96 | 70.30 | 203,033 | +1.28(+1.85%) |
Oct 10, 2013 | 68.57 | 69.55 | 68.38 | 69.02 | 279,074 | +1.31(+1.94%) |
Oct 09, 2013 | 68.74 | 68.74 | 67.44 | 67.71 | 550,032 | -0.85(-1.24%) |
Oct 08, 2013 | 68.90 | 68.97 | 68.06 | 68.56 | 553,784 | -0.06(-0.08%) |
Oct 07, 2013 | 68.00 | 68.87 | 67.49 | 68.62 | 576,687 | +0.12(+0.17%) |
Oct 04, 2013 | 67.94 | 68.64 | 67.28 | 68.50 | 270,922 | +0.49(+0.72%) |
Oct 03, 2013 | 68.31 | 68.99 | 66.91 | 68.02 | 400,695 | -0.23(-0.34%) |
Oct 02, 2013 | 67.85 | 68.39 | 67.22 | 68.25 | 254,554 | +0.01(+0.02%) |
Oct 01, 2013 | 68.11 | 68.95 | 67.82 | 68.24 | 577,000 | -0.20(-0.30%) |
Sep 30, 2013 | 67.15 | 68.98 | 67.15 | 68.44 | 274,255 | +0.38(+0.55%) |
Sep 27, 2013 | 68.18 | 68.38 | 67.68 | 68.06 | 155,691 | -0.25(-0.37%) |
Sep 26, 2013 | 67.97 | 68.79 | 67.55 | 68.31 | 455,180 | +1.63(+2.44%) |
Sep 25, 2013 | 67.36 | 67.55 | 66.67 | 66.69 | 149,937 | -0.54(-0.81%) |
Sep 24, 2013 | 67.25 | 68.29 | 67.00 | 67.23 | 222,987 | +0.32(+0.48%) |
Sep 23, 2013 | 67.33 | 67.38 | 66.65 | 66.91 | 183,658 | -0.31(-0.46%) |
Sep 20, 2013 | 67.92 | 68.29 | 67.23 | 67.23 | 758,567 | -0.69(-1.02%) |
Sep 19, 2013 | 68.63 | 68.92 | 67.41 | 67.92 | 262,099 | -0.24(-0.35%) |
Sep 18, 2013 | 66.65 | 68.24 | 66.05 | 68.16 | 267,098 | +1.44(+2.17%) |
Sep 17, 2013 | 66.47 | 66.91 | 66.18 | 66.71 | 146,584 | +0.24(+0.36%) |
Sep 16, 2013 | 67.61 | 67.57 | 66.25 | 66.47 | 334,455 | -0.46(-0.69%) |
Sep 13, 2013 | 67.48 | 67.83 | 66.35 | 66.94 | 140,222 | -0.36(-0.54%) |
Sep 12, 2013 | 66.87 | 67.96 | 66.58 | 67.30 | 157,450 | +0.44(+0.65%) |
Sep 11, 2013 | 67.60 | 67.60 | 66.65 | 66.86 | 146,467 | -0.73(-1.07%) |
Sep 10, 2013 | 66.83 | 67.73 | 66.83 | 67.59 | 139,314 | +1.15(+1.73%) |
Sep 09, 2013 | 65.80 | 67.07 | 65.80 | 66.44 | 162,090 | +0.97(+1.49%) |
Sep 06, 2013 | 65.21 | 66.38 | 64.00 | 65.47 | 139,288 | +0.41(+0.64%) |
Sep 05, 2013 | 65.24 | 65.84 | 64.93 | 65.06 | 106,864 | -0.25(-0.39%) |
Sep 04, 2013 | 64.23 | 65.37 | 64.11 | 65.31 | 173,575 | +1.15(+1.79%) |
Sep 03, 2013 | 65.98 | 66.30 | 63.15 | 64.16 | 358,450 | -1.03(-1.58%) |
Aug 30, 2013 | 66.51 | 66.86 | 65.06 | 65.19 | 352,542 | -1.41(-2.11%) |
Aug 29, 2013 | 63.56 | 66.73 | 63.44 | 66.60 | 357,474 | +3.16(+4.98%) |
Aug 28, 2013 | 63.28 | 64.07 | 63.28 | 63.44 | 98,160 | +0.04(+0.06%) |
Aug 27, 2013 | 64.94 | 65.56 | 63.34 | 63.41 | 146,138 | -2.16(-3.30%) |
Aug 26, 2013 | 65.32 | 66.39 | 64.80 | 65.57 | 136,551 | +0.28(+0.42%) |
Aug 23, 2013 | 66.07 | 66.58 | 65.17 | 65.29 | 136,321 | -0.71(-1.08%) |
Aug 22, 2013 | 64.56 | 66.06 | 64.56 | 66.01 | 119,224 | +1.66(+2.58%) |
Aug 21, 2013 | 65.04 | 65.61 | 64.23 | 64.34 | 111,469 | -1.03(-1.58%) |
Aug 20, 2013 | 64.69 | 65.59 | 64.46 | 65.37 | 115,404 | +0.74(+1.15%) |
Aug 19, 2013 | 65.32 | 65.61 | 64.52 | 64.63 | 159,188 | -0.68(-1.04%) |
Aug 16, 2013 | 64.98 | 66.32 | 64.98 | 65.32 | 136,500 | -0.28(-0.42%) |
Aug 15, 2013 | 65.51 | 66.29 | 64.44 | 65.59 | 134,862 | -0.70(-1.05%) |
Aug 14, 2013 | 67.14 | 67.14 | 65.95 | 66.29 | 87,918 | -0.96(-1.43%) |
Aug 13, 2013 | 67.25 | 67.62 | 66.35 | 67.25 | 74,351 | +0.06(+0.09%) |
Aug 12, 2013 | 66.67 | 67.60 | 66.67 | 67.19 | 112,370 | +0.16(+0.24%) |
Aug 09, 2013 | 67.15 | 67.60 | 66.48 | 67.03 | 144,886 | -0.33(-0.49%) |
Aug 08, 2013 | 67.25 | 67.83 | 66.67 | 67.36 | 112,042 | +0.44(+0.66%) |
Aug 07, 2013 | 67.53 | 67.66 | 66.67 | 66.91 | 226,647 | -0.81(-1.20%) |
Aug 06, 2013 | 68.34 | 68.82 | 67.04 | 67.73 | 248,246 | -0.77(-1.12%) |
Aug 05, 2013 | 68.89 | 68.89 | 68.21 | 68.50 | 154,582 | -0.49(-0.71%) |
Aug 02, 2013 | 69.08 | 69.30 | 68.76 | 68.98 | 206,624 | -0.27(-0.39%) |