Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.40 | 70.64 | 68.40 | 70.09 | 0 | +1.84(+2.70%) |
Oct 30, 2013 | 69.90 | 70.06 | 67.80 | 68.25 | 0 | -1.42(-2.04%) |
Oct 29, 2013 | 69.99 | 70.33 | 68.35 | 69.67 | 0 | -0.23(-0.32%) |
Oct 28, 2013 | 69.68 | 70.23 | 67.90 | 69.90 | 0 | -0.46(-0.65%) |
Oct 25, 2013 | 69.91 | 70.76 | 69.69 | 70.36 | 0 | +0.68(+0.98%) |
Oct 24, 2013 | 71.46 | 71.87 | 68.81 | 69.68 | 0 | -1.69(-2.37%) |
Oct 23, 2013 | 71.30 | 71.98 | 70.98 | 71.37 | 0 | -0.17(-0.24%) |
Oct 22, 2013 | 71.02 | 72.21 | 70.62 | 71.54 | 544,377 | +0.78(+1.10%) |
Oct 21, 2013 | 70.27 | 71.46 | 70.00 | 70.76 | 0 | +0.77(+1.10%) |
Oct 18, 2013 | 71.13 | 71.81 | 69.99 | 69.99 | 546,240 | -0.75(-1.06%) |
Oct 17, 2013 | 69.96 | 70.83 | 69.31 | 70.74 | 0 | +0.70(+1.00%) |
Oct 16, 2013 | 69.45 | 70.58 | 69.22 | 70.04 | 694,712 | +0.85(+1.23%) |
Oct 15, 2013 | 67.06 | 69.98 | 66.73 | 69.19 | 1,242,710 | +2.24(+3.35%) |
Oct 14, 2013 | 65.86 | 67.00 | 65.16 | 66.95 | 588,717 | +1.00(+1.52%) |
Oct 11, 2013 | 64.50 | 66.02 | 64.39 | 65.95 | 0 | +1.78(+2.77%) |
Oct 10, 2013 | 63.51 | 64.79 | 63.51 | 64.17 | 1,011,264 | +1.02(+1.62%) |
Oct 09, 2013 | 65.32 | 65.47 | 62.94 | 63.15 | 0 | -1.99(-3.05%) |
Oct 08, 2013 | 66.86 | 67.01 | 65.09 | 65.14 | 578,853 | -1.62(-2.43%) |
Oct 07, 2013 | 67.71 | 67.93 | 66.67 | 66.76 | 603,533 | -1.48(-2.17%) |
Oct 04, 2013 | 67.11 | 68.47 | 67.11 | 68.24 | 0 | +1.30(+1.94%) |
Oct 03, 2013 | 68.01 | 68.42 | 66.52 | 66.94 | 481,332 | -1.05(-1.54%) |
Oct 02, 2013 | 68.81 | 69.35 | 67.92 | 67.99 | 0 | -1.36(-1.96%) |
Oct 01, 2013 | 68.71 | 69.83 | 68.07 | 69.35 | 0 | +2.47(+3.69%) |
Sep 27, 2013 | 66.14 | 67.23 | 65.84 | 66.88 | 0 | +0.43(+0.65%) |
Sep 26, 2013 | 66.19 | 66.63 | 65.66 | 66.45 | 0 | +0.58(+0.88%) |
Sep 25, 2013 | 66.56 | 66.60 | 65.84 | 65.87 | 0 | -0.72(-1.08%) |
Sep 24, 2013 | 66.25 | 67.19 | 65.75 | 66.59 | 374,099 | +0.56(+0.85%) |
Sep 23, 2013 | 67.50 | 67.71 | 65.82 | 66.03 | 0 | -1.48(-2.19%) |
Sep 20, 2013 | 67.39 | 67.73 | 67.09 | 67.51 | 0 | +0.40(+0.59%) |
Sep 19, 2013 | 66.71 | 67.83 | 66.71 | 67.11 | 0 | +0.70(+1.06%) |
Sep 18, 2013 | 65.55 | 67.25 | 65.35 | 66.41 | 0 | +0.91(+1.39%) |
Sep 17, 2013 | 62.79 | 65.75 | 62.79 | 65.50 | 0 | +2.76(+4.40%) |
Sep 16, 2013 | 62.81 | 62.92 | 62.26 | 62.74 | 0 | +0.35(+0.56%) |
Sep 13, 2013 | 62.87 | 63.25 | 62.16 | 62.39 | 0 | -0.21(-0.34%) |
Sep 12, 2013 | 62.83 | 63.41 | 62.44 | 62.60 | 0 | -0.19(-0.30%) |
Sep 11, 2013 | 64.15 | 64.49 | 62.73 | 62.79 | 0 | -0.72(-1.13%) |
Sep 10, 2013 | 63.67 | 63.89 | 63.05 | 63.51 | 337,214 | -0.02(-0.03%) |
Sep 09, 2013 | 62.84 | 64.18 | 62.56 | 63.53 | 0 | +0.99(+1.58%) |
Sep 06, 2013 | 62.81 | 63.35 | 62.38 | 62.54 | 0 | -0.21(-0.33%) |
Sep 05, 2013 | 62.64 | 63.39 | 62.48 | 62.75 | 346,537 | +0.35(+0.57%) |
Sep 04, 2013 | 61.75 | 62.47 | 61.54 | 62.40 | 944,348 | +0.67(+1.08%) |
Sep 03, 2013 | 62.54 | 62.62 | 61.05 | 61.73 | 0 | -0.25(-0.40%) |
Aug 30, 2013 | 63.22 | 63.55 | 61.91 | 61.98 | 0 | -1.31(-2.07%) |
Aug 29, 2013 | 61.92 | 64.03 | 61.64 | 63.29 | 731,976 | +1.97(+3.21%) |
Aug 28, 2013 | 61.60 | 61.78 | 61.14 | 61.32 | 531,266 | -0.35(-0.57%) |
Aug 27, 2013 | 62.37 | 62.79 | 61.59 | 61.67 | 568,502 | -1.56(-2.47%) |
Aug 26, 2013 | 64.65 | 64.74 | 63.19 | 63.23 | 593,995 | -1.47(-2.27%) |
Aug 23, 2013 | 64.84 | 64.86 | 64.25 | 64.70 | 0 | +0.06(+0.09%) |
Aug 22, 2013 | 64.37 | 65.16 | 64.31 | 64.64 | 205,065 | +0.47(+0.73%) |
Aug 21, 2013 | 65.93 | 65.96 | 64.16 | 64.17 | 0 | -1.53(-2.33%) |
Aug 20, 2013 | 65.00 | 65.89 | 64.73 | 65.70 | 429,606 | +0.68(+1.05%) |
Aug 19, 2013 | 65.49 | 65.61 | 65.02 | 65.02 | 257,811 | -0.64(-0.97%) |
Aug 16, 2013 | 64.49 | 66.02 | 64.17 | 65.66 | 0 | +1.01(+1.56%) |
Aug 15, 2013 | 65.86 | 65.86 | 64.36 | 64.65 | 455,754 | -1.80(-2.71%) |
Aug 14, 2013 | 68.02 | 68.31 | 66.30 | 66.45 | 435,363 | -1.77(-2.59%) |
Aug 13, 2013 | 68.02 | 68.41 | 67.30 | 68.22 | 465,084 | +0.55(+0.81%) |
Aug 12, 2013 | 65.30 | 67.69 | 65.20 | 67.67 | 745,455 | +2.19(+3.34%) |
Aug 09, 2013 | 67.08 | 67.08 | 65.43 | 65.48 | 786,498 | -1.42(-2.12%) |
Aug 08, 2013 | 72.04 | 72.46 | 66.34 | 66.90 | 1,588,273 | -4.25(-5.97%) |
Aug 07, 2013 | 71.00 | 71.48 | 69.48 | 71.15 | 998,989 | +0.31(+0.44%) |
Aug 06, 2013 | 69.31 | 70.86 | 69.10 | 70.84 | 647,052 | +1.43(+2.06%) |
Aug 05, 2013 | 69.48 | 69.55 | 69.04 | 69.41 | 315,851 | -0.04(-0.06%) |
Aug 02, 2013 | 68.98 | 69.94 | 68.72 | 69.45 | 279,230 | +0.05(+0.07%) |