Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 78.42 | 78.42 | 78.42 | 78.42 | 403 | -0.78(-0.98%) |
Oct 30, 2013 | 79.20 | 79.20 | 79.20 | 79.20 | 163 | +0.10(+0.13%) |
Oct 29, 2013 | 78.84 | 79.44 | 78.84 | 79.10 | 836 | +0.45(+0.57%) |
Oct 25, 2013 | 78.65 | 78.65 | 78.65 | 0 | -0.17(-0.22%) | |
Oct 24, 2013 | 78.75 | 79.07 | 78.75 | 78.82 | 492 | +0.31(+0.39%) |
Oct 23, 2013 | 78.59 | 78.71 | 78.43 | 78.51 | 1,137 | -0.99(-1.25%) |
Oct 22, 2013 | 79.36 | 79.50 | 79.36 | 79.50 | 200 | +1.15(+1.47%) |
Oct 21, 2013 | 78.35 | 78.35 | 78.35 | 78.35 | 228 | +0.13(+0.17%) |
Oct 18, 2013 | 77.56 | 78.22 | 77.56 | 78.22 | 1,203 | +1.22(+1.58%) |
Oct 17, 2013 | 77.00 | 77.00 | 77.00 | 77.00 | 127 | +0.45(+0.59%) |
Oct 16, 2013 | 76.55 | 76.55 | 76.55 | 76.55 | 346 | -1.45(-1.86%) |
Oct 14, 2013 | 78.00 | 78.00 | 78.00 | 0 | +0.94(+1.22%) | |
Oct 11, 2013 | 77.06 | 77.06 | 77.06 | 77.06 | 100 | +0.00(+0.00%) |
Oct 10, 2013 | 77.06 | 77.06 | 77.06 | 77.06 | 5,043 | +1.08(+1.42%) |
Oct 09, 2013 | 75.82 | 75.98 | 75.40 | 75.98 | 447 | +2.55(+3.47%) |
Oct 08, 2013 | 74.00 | 74.00 | 73.25 | 73.43 | 5,868 | -1.28(-1.71%) |
Oct 07, 2013 | 74.55 | 74.71 | 74.55 | 74.71 | 838 | -2.61(-3.38%) |
Oct 04, 2013 | 77.12 | 77.32 | 77.12 | 77.32 | 704 | +0.38(+0.49%) |
Oct 03, 2013 | 76.92 | 76.94 | 76.92 | 76.94 | 424 | -1.67(-2.13%) |
Oct 01, 2013 | 78.61 | 78.61 | 78.61 | 0 | -0.26(-0.32%) | |
Sep 30, 2013 | 78.87 | 78.87 | 78.87 | 78.87 | 164 | -2.06(-2.55%) |
Sep 27, 2013 | 80.93 | 80.93 | 80.93 | 80.93 | 213 | +0.63(+0.78%) |
Sep 26, 2013 | 80.29 | 80.32 | 80.16 | 80.30 | 548 | +0.31(+0.39%) |
Sep 25, 2013 | 80.09 | 80.09 | 79.05 | 79.99 | 750 | -0.51(-0.63%) |
Sep 24, 2013 | 80.65 | 81.08 | 80.50 | 80.50 | 1,696 | +0.88(+1.11%) |
Sep 23, 2013 | 79.76 | 79.76 | 79.62 | 79.62 | 200 | -0.30(-0.38%) |
Sep 20, 2013 | 79.84 | 79.92 | 79.84 | 79.92 | 5,341 | +0.67(+0.85%) |
Sep 19, 2013 | 79.25 | 79.25 | 79.05 | 79.25 | 1,361 | +0.49(+0.62%) |
Sep 18, 2013 | 77.76 | 78.76 | 77.28 | 78.76 | 1,227 | +1.81(+2.35%) |
Sep 17, 2013 | 76.80 | 76.95 | 76.80 | 76.95 | 370 | +1.38(+1.83%) |
Sep 13, 2013 | 75.57 | 75.57 | 75.57 | 75.57 | 0 | +0.21(+0.28%) |
Sep 12, 2013 | 75.45 | 75.45 | 75.36 | 75.36 | 200 | +0.17(+0.23%) |
Sep 11, 2013 | 75.19 | 75.19 | 75.19 | 75.19 | 364 | -0.66(-0.87%) |
Sep 10, 2013 | 76.07 | 76.25 | 75.85 | 75.85 | 1,485 | -0.06(-0.08%) |
Sep 09, 2013 | 75.50 | 75.91 | 75.50 | 75.91 | 883 | +0.93(+1.24%) |
Sep 06, 2013 | 74.40 | 74.98 | 74.19 | 74.98 | 771 | +0.48(+0.64%) |
Sep 05, 2013 | 74.31 | 74.61 | 74.31 | 74.50 | 500 | +0.30(+0.40%) |
Sep 04, 2013 | 74.21 | 74.33 | 74.13 | 74.20 | 1,612 | +1.25(+1.72%) |
Sep 03, 2013 | 73.43 | 73.50 | 72.95 | 72.95 | 530 | +0.37(+0.51%) |
Aug 30, 2013 | 73.10 | 73.10 | 72.58 | 72.58 | 891 | -1.97(-2.64%) |
Aug 29, 2013 | 73.47 | 74.60 | 73.47 | 74.55 | 11,521 | +0.39(+0.53%) |
Aug 28, 2013 | 74.16 | 74.16 | 74.16 | 74.16 | 413 | -0.39(-0.52%) |
Aug 27, 2013 | 75.03 | 75.03 | 74.39 | 74.55 | 2,253 | -0.81(-1.07%) |
Aug 23, 2013 | 75.36 | 75.36 | 75.36 | 75.36 | 0 | +0.52(+0.69%) |
Aug 22, 2013 | 73.85 | 74.87 | 73.85 | 74.84 | 2,163 | +0.74(+1.00%) |
Aug 21, 2013 | 74.10 | 74.10 | 74.10 | 74.10 | 260 | -0.53(-0.71%) |
Aug 20, 2013 | 74.63 | 74.63 | 74.63 | 74.63 | 124 | -0.77(-1.02%) |
Aug 19, 2013 | 75.76 | 75.76 | 75.40 | 75.40 | 350 | -1.40(-1.82%) |
Aug 16, 2013 | 77.17 | 77.17 | 76.70 | 76.80 | 727 | +0.53(+0.69%) |
Aug 15, 2013 | 76.13 | 76.42 | 76.13 | 76.27 | 1,076 | +0.32(+0.42%) |
Aug 14, 2013 | 76.51 | 76.60 | 75.95 | 75.95 | 446 | -1.45(-1.87%) |
Aug 13, 2013 | 76.87 | 77.40 | 76.87 | 77.40 | 901 | -0.76(-0.97%) |
Aug 12, 2013 | 77.86 | 78.16 | 77.86 | 78.16 | 1,599 | +2.04(+2.68%) |
Aug 09, 2013 | 76.12 | 76.12 | 76.12 | 76.12 | 141 | +2.32(+3.14%) |
Aug 08, 2013 | 74.01 | 74.01 | 73.80 | 73.80 | 316 | -1.00(-1.34%) |
Aug 07, 2013 | 74.00 | 74.80 | 74.00 | 74.80 | 997 | +0.80(+1.08%) |
Aug 06, 2013 | 73.84 | 74.13 | 73.84 | 74.00 | 473 | +1.60(+2.21%) |
Aug 05, 2013 | 72.68 | 72.68 | 72.11 | 72.40 | 1,672 | +0.89(+1.24%) |
Aug 02, 2013 | 72.15 | 72.36 | 71.50 | 71.51 | 5,242 | +1.12(+1.59%) |