Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.60 | 69.70 | 69.01 | 69.31 | 698,227 | -0.45(-0.65%) |
Oct 30, 2013 | 70.82 | 70.82 | 67.80 | 69.76 | 1,771,069 | -1.51(-2.12%) |
Oct 29, 2013 | 70.39 | 71.27 | 70.20 | 71.27 | 455,849 | +0.70(+0.99%) |
Oct 28, 2013 | 71.48 | 71.48 | 70.12 | 70.57 | 316,848 | -1.00(-1.39%) |
Oct 25, 2013 | 71.39 | 71.59 | 71.04 | 71.57 | 278,620 | +0.17(+0.24%) |
Oct 24, 2013 | 70.64 | 71.42 | 70.64 | 71.40 | 297,921 | +0.82(+1.17%) |
Oct 23, 2013 | 70.01 | 70.58 | 69.68 | 70.57 | 325,915 | +0.56(+0.80%) |
Oct 22, 2013 | 69.34 | 70.26 | 69.15 | 70.01 | 167,310 | +0.69(+0.99%) |
Oct 21, 2013 | 70.34 | 70.56 | 69.13 | 69.33 | 331,121 | -0.66(-0.94%) |
Oct 18, 2013 | 68.87 | 70.11 | 68.59 | 69.98 | 532,174 | +1.39(+2.03%) |
Oct 17, 2013 | 68.35 | 69.06 | 68.21 | 68.59 | 598,729 | +0.14(+0.20%) |
Oct 16, 2013 | 68.79 | 68.79 | 68.14 | 68.46 | 462,592 | -0.01(-0.01%) |
Oct 15, 2013 | 68.77 | 69.08 | 68.26 | 68.46 | 430,967 | -0.26(-0.38%) |
Oct 14, 2013 | 67.83 | 68.82 | 67.55 | 68.73 | 230,169 | +0.46(+0.68%) |
Oct 11, 2013 | 67.49 | 68.27 | 66.92 | 68.26 | 286,710 | +0.41(+0.60%) |
Oct 10, 2013 | 67.28 | 68.08 | 67.22 | 67.86 | 384,400 | +0.90(+1.34%) |
Oct 09, 2013 | 66.89 | 67.20 | 66.32 | 66.96 | 376,821 | +0.18(+0.28%) |
Oct 08, 2013 | 67.74 | 67.74 | 66.70 | 66.77 | 816,527 | -1.03(-1.51%) |
Oct 07, 2013 | 67.88 | 68.19 | 67.43 | 67.80 | 581,574 | -0.42(-0.61%) |
Oct 04, 2013 | 68.31 | 68.53 | 68.09 | 68.21 | 626,448 | -0.21(-0.31%) |
Oct 03, 2013 | 68.67 | 68.92 | 67.91 | 68.43 | 768,059 | -0.38(-0.55%) |
Oct 02, 2013 | 68.76 | 68.95 | 68.32 | 68.80 | 992,490 | -0.15(-0.21%) |
Oct 01, 2013 | 67.74 | 69.05 | 67.72 | 68.95 | 696,425 | +1.03(+1.51%) |
Sep 30, 2013 | 67.31 | 68.10 | 66.74 | 67.92 | 443,701 | -0.01(-0.01%) |
Sep 27, 2013 | 67.94 | 68.52 | 67.33 | 67.93 | 391,136 | -0.22(-0.33%) |
Sep 26, 2013 | 67.95 | 68.37 | 67.61 | 68.16 | 728,303 | +0.29(+0.43%) |
Sep 25, 2013 | 68.68 | 68.69 | 67.86 | 67.87 | 604,090 | -0.88(-1.28%) |
Sep 24, 2013 | 66.23 | 69.11 | 65.68 | 68.75 | 1,359,947 | +2.31(+3.48%) |
Sep 23, 2013 | 66.74 | 66.82 | 65.89 | 66.43 | 1,695,555 | -0.60(-0.89%) |
Sep 20, 2013 | 68.79 | 68.86 | 65.99 | 67.03 | 2,000,842 | -1.43(-2.09%) |
Sep 19, 2013 | 69.80 | 69.80 | 68.04 | 68.46 | 1,796,744 | -1.47(-2.10%) |
Sep 18, 2013 | 73.15 | 73.15 | 67.05 | 69.94 | 3,851,569 | -6.09(-8.02%) |
Sep 17, 2013 | 74.24 | 76.11 | 74.16 | 76.03 | 534,723 | +1.98(+2.68%) |
Sep 16, 2013 | 73.17 | 74.08 | 72.45 | 74.05 | 289,593 | +1.60(+2.20%) |
Sep 13, 2013 | 73.51 | 73.67 | 72.23 | 72.45 | 338,444 | -0.79(-1.08%) |
Sep 12, 2013 | 72.94 | 74.92 | 72.94 | 73.24 | 505,857 | +0.21(+0.29%) |
Sep 11, 2013 | 72.04 | 73.06 | 71.90 | 73.03 | 469,131 | +1.22(+1.70%) |
Sep 10, 2013 | 72.19 | 72.60 | 71.56 | 71.81 | 453,828 | +0.02(+0.03%) |
Sep 09, 2013 | 71.28 | 72.36 | 71.21 | 71.79 | 338,755 | +0.38(+0.53%) |
Sep 06, 2013 | 72.08 | 72.31 | 70.58 | 71.42 | 519,152 | -0.50(-0.70%) |
Sep 05, 2013 | 72.33 | 72.66 | 71.75 | 71.92 | 324,460 | -0.18(-0.25%) |
Sep 04, 2013 | 69.82 | 72.25 | 69.65 | 72.10 | 916,009 | +2.19(+3.13%) |
Sep 03, 2013 | 70.45 | 70.97 | 69.04 | 69.92 | 771,705 | +0.30(+0.43%) |
Aug 30, 2013 | 70.91 | 71.23 | 69.50 | 69.62 | 513,166 | -1.02(-1.44%) |
Aug 29, 2013 | 70.56 | 71.42 | 70.38 | 70.63 | 483,945 | -0.27(-0.38%) |
Aug 28, 2013 | 71.81 | 72.05 | 70.84 | 70.90 | 546,208 | -0.73(-1.01%) |
Aug 27, 2013 | 73.08 | 73.26 | 71.49 | 71.63 | 240,540 | -1.89(-2.56%) |
Aug 26, 2013 | 74.09 | 74.33 | 73.46 | 73.51 | 302,278 | -0.56(-0.76%) |
Aug 23, 2013 | 74.41 | 74.60 | 73.84 | 74.07 | 537,070 | -0.46(-0.62%) |
Aug 22, 2013 | 74.01 | 74.59 | 73.73 | 74.54 | 325,171 | +0.48(+0.65%) |
Aug 21, 2013 | 72.44 | 74.33 | 72.44 | 74.05 | 778,640 | +1.41(+1.94%) |
Aug 20, 2013 | 72.16 | 72.99 | 72.09 | 72.64 | 316,744 | +0.58(+0.80%) |
Aug 19, 2013 | 71.69 | 72.29 | 71.61 | 72.06 | 323,951 | +0.38(+0.53%) |
Aug 16, 2013 | 72.64 | 72.88 | 71.67 | 71.69 | 446,677 | -1.19(-1.63%) |
Aug 15, 2013 | 72.90 | 73.68 | 72.55 | 72.88 | 524,128 | -0.31(-0.42%) |
Aug 14, 2013 | 73.48 | 73.54 | 72.89 | 73.18 | 281,495 | -0.15(-0.20%) |
Aug 13, 2013 | 73.91 | 74.08 | 73.24 | 73.33 | 423,052 | -0.45(-0.62%) |
Aug 12, 2013 | 74.55 | 74.86 | 73.21 | 73.78 | 487,123 | -0.93(-1.24%) |
Aug 09, 2013 | 74.62 | 75.23 | 74.45 | 74.71 | 292,049 | +0.02(+0.03%) |
Aug 08, 2013 | 75.67 | 76.01 | 74.65 | 74.69 | 342,963 | -0.74(-0.99%) |
Aug 07, 2013 | 75.62 | 75.91 | 75.07 | 75.44 | 249,623 | -0.41(-0.54%) |
Aug 06, 2013 | 76.62 | 77.11 | 75.70 | 75.84 | 353,813 | -1.05(-1.37%) |
Aug 05, 2013 | 77.53 | 77.60 | 76.55 | 76.90 | 257,532 | -0.73(-0.95%) |
Aug 02, 2013 | 76.47 | 77.84 | 76.09 | 77.63 | 561,476 | +1.11(+1.45%) |