Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.45 | 69.69 | 69.04 | 69.34 | 253,351 | -0.36(-0.52%) |
Oct 30, 2013 | 69.98 | 70.00 | 69.41 | 69.70 | 327,118 | -0.02(-0.03%) |
Oct 29, 2013 | 69.64 | 69.88 | 69.28 | 69.72 | 407,772 | +0.01(+0.01%) |
Oct 28, 2013 | 69.54 | 69.89 | 69.15 | 69.71 | 368,353 | +0.03(+0.04%) |
Oct 25, 2013 | 69.82 | 69.82 | 69.38 | 69.68 | 539,949 | +0.18(+0.26%) |
Oct 24, 2013 | 69.91 | 69.92 | 69.43 | 69.50 | 449,918 | -0.13(-0.19%) |
Oct 23, 2013 | 69.26 | 69.69 | 66.35 | 69.63 | 684,426 | +0.53(+0.77%) |
Oct 22, 2013 | 67.93 | 69.15 | 67.88 | 69.10 | 498,567 | +1.50(+2.22%) |
Oct 21, 2013 | 67.06 | 67.67 | 66.98 | 67.60 | 284,557 | +0.25(+0.37%) |
Oct 18, 2013 | 67.32 | 67.44 | 66.84 | 67.35 | 589,176 | -0.70(-1.03%) |
Oct 17, 2013 | 67.78 | 68.14 | 67.32 | 68.05 | 454,906 | +0.64(+0.95%) |
Oct 16, 2013 | 66.59 | 67.53 | 66.56 | 67.41 | 441,422 | +0.94(+1.41%) |
Oct 15, 2013 | 66.24 | 66.50 | 66.22 | 66.47 | 203,864 | +0.13(+0.20%) |
Oct 14, 2013 | 65.78 | 66.41 | 65.64 | 66.34 | 257,715 | +0.60(+0.91%) |
Oct 11, 2013 | 65.70 | 65.85 | 65.50 | 65.74 | 316,912 | +0.84(+1.29%) |
Oct 10, 2013 | 64.44 | 64.94 | 64.32 | 64.90 | 394,443 | +0.98(+1.53%) |
Oct 09, 2013 | 63.87 | 63.96 | 63.50 | 63.92 | 627,730 | -0.74(-1.14%) |
Oct 08, 2013 | 65.50 | 65.59 | 64.66 | 64.66 | 583,929 | -0.75(-1.15%) |
Oct 07, 2013 | 65.44 | 65.98 | 65.35 | 65.41 | 316,717 | -0.48(-0.73%) |
Oct 04, 2013 | 66.12 | 66.28 | 65.85 | 65.89 | 601,942 | -1.11(-1.65%) |
Oct 03, 2013 | 67.19 | 67.92 | 66.80 | 67.00 | 294,486 | -0.20(-0.30%) |
Oct 02, 2013 | 67.28 | 67.35 | 66.77 | 67.20 | 258,009 | -0.53(-0.78%) |
Oct 01, 2013 | 67.93 | 67.93 | 67.46 | 67.73 | 286,379 | +0.20(+0.30%) |
Sep 30, 2013 | 67.61 | 67.67 | 67.36 | 67.53 | 254,539 | +0.10(+0.15%) |
Sep 27, 2013 | 67.25 | 67.48 | 67.19 | 67.43 | 248,840 | +0.66(+0.99%) |
Sep 26, 2013 | 66.59 | 66.85 | 66.45 | 66.77 | 777,167 | +0.69(+1.04%) |
Sep 25, 2013 | 66.06 | 66.47 | 66.03 | 66.08 | 423,897 | +0.33(+0.50%) |
Sep 24, 2013 | 65.96 | 65.99 | 65.50 | 65.75 | 279,707 | -0.09(-0.14%) |
Sep 23, 2013 | 66.40 | 66.50 | 65.73 | 65.84 | 482,005 | -0.47(-0.71%) |
Sep 20, 2013 | 66.61 | 66.77 | 66.30 | 66.31 | 319,695 | +0.27(+0.41%) |
Sep 19, 2013 | 65.95 | 66.14 | 65.66 | 66.04 | 443,913 | +0.27(+0.41%) |
Sep 18, 2013 | 63.67 | 65.80 | 63.60 | 65.77 | 814,099 | +2.18(+3.43%) |
Sep 17, 2013 | 63.32 | 63.60 | 63.26 | 63.59 | 899,778 | +0.05(+0.08%) |
Sep 16, 2013 | 64.30 | 64.49 | 63.40 | 63.54 | 503,070 | -0.12(-0.19%) |
Sep 13, 2013 | 63.48 | 63.85 | 63.15 | 63.66 | 807,958 | -0.50(-0.78%) |
Sep 12, 2013 | 63.76 | 64.26 | 63.67 | 64.16 | 492,819 | -0.30(-0.47%) |
Sep 11, 2013 | 63.84 | 64.64 | 63.77 | 64.46 | 668,642 | +0.84(+1.32%) |
Sep 10, 2013 | 63.47 | 63.69 | 63.38 | 63.62 | 543,176 | +0.20(+0.32%) |
Sep 09, 2013 | 62.61 | 63.50 | 62.50 | 63.42 | 200,467 | +0.78(+1.25%) |
Sep 06, 2013 | 62.24 | 62.80 | 61.96 | 62.64 | 800,862 | +0.66(+1.06%) |
Sep 05, 2013 | 61.90 | 62.20 | 61.82 | 61.98 | 957,097 | -1.06(-1.68%) |
Sep 04, 2013 | 62.53 | 63.05 | 62.36 | 63.04 | 715,642 | +0.60(+0.96%) |
Sep 03, 2013 | 62.79 | 62.92 | 62.20 | 62.44 | 949,934 | +0.18(+0.29%) |
Aug 30, 2013 | 62.53 | 62.58 | 62.25 | 62.26 | 467,289 | -0.73(-1.16%) |
Aug 29, 2013 | 62.63 | 63.15 | 62.54 | 62.99 | 1,131,196 | -0.63(-0.99%) |
Aug 28, 2013 | 63.72 | 63.83 | 63.50 | 63.62 | 1,193,578 | -1.49(-2.29%) |
Aug 27, 2013 | 64.79 | 65.52 | 64.78 | 65.11 | 902,556 | -0.45(-0.69%) |
Aug 26, 2013 | 65.47 | 65.68 | 65.40 | 65.56 | 539,827 | +0.01(+0.02%) |
Aug 23, 2013 | 64.81 | 65.57 | 64.71 | 65.55 | 513,308 | -0.04(-0.06%) |
Aug 22, 2013 | 64.87 | 65.59 | 64.86 | 65.59 | 292,500 | +1.12(+1.74%) |
Aug 21, 2013 | 64.74 | 65.95 | 63.47 | 64.47 | 570,520 | -1.07(-1.63%) |
Aug 20, 2013 | 65.34 | 65.68 | 65.17 | 65.54 | 916,178 | +1.03(+1.60%) |
Aug 19, 2013 | 64.52 | 64.79 | 64.40 | 64.51 | 669,900 | +0.53(+0.83%) |
Aug 16, 2013 | 63.83 | 64.00 | 63.62 | 63.98 | 241,499 | -0.12(-0.19%) |
Aug 15, 2013 | 63.45 | 64.19 | 63.06 | 64.10 | 722,245 | -0.50(-0.77%) |
Aug 14, 2013 | 64.36 | 64.68 | 64.25 | 64.60 | 366,142 | -0.13(-0.20%) |
Aug 13, 2013 | 64.19 | 64.79 | 63.83 | 64.73 | 205,759 | -0.03(-0.05%) |
Aug 12, 2013 | 64.50 | 64.94 | 64.43 | 64.76 | 137,980 | +0.56(+0.87%) |
Aug 09, 2013 | 63.82 | 64.31 | 63.81 | 64.20 | 230,035 | +0.73(+1.15%) |
Aug 08, 2013 | 63.33 | 63.55 | 63.00 | 63.47 | 912,580 | +0.39(+0.62%) |
Aug 07, 2013 | 62.79 | 63.35 | 62.78 | 63.08 | 190,897 | +0.30(+0.48%) |
Aug 06, 2013 | 63.26 | 63.32 | 62.60 | 62.78 | 264,532 | +0.75(+1.21%) |
Aug 05, 2013 | 61.86 | 62.05 | 61.72 | 62.03 | 308,661 | +0.58(+0.94%) |
Aug 02, 2013 | 61.47 | 61.85 | 61.43 | 61.45 | 893,942 | -0.02(-0.03%) |