Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 74.89 | 76.63 | 74.89 | 76.18 | 5,880 | -0.32(-0.42%) |
Oct 30, 2013 | 76.36 | 76.50 | 75.99 | 76.50 | 83,612 | +0.25(+0.33%) |
Oct 29, 2013 | 75.43 | 76.25 | 75.43 | 76.25 | 3,600 | -0.50(-0.65%) |
Oct 28, 2013 | 76.54 | 76.75 | 76.37 | 76.75 | 2,546 | +0.15(+0.20%) |
Oct 25, 2013 | 77.08 | 77.10 | 76.57 | 76.60 | 9,254 | -3.40(-4.25%) |
Oct 24, 2013 | 79.65 | 80.20 | 79.32 | 80.00 | 11,531 | +4.50(+5.96%) |
Oct 23, 2013 | 78.21 | 78.21 | 75.50 | 75.50 | 8,592 | -2.87(-3.66%) |
Oct 22, 2013 | 77.61 | 78.40 | 77.42 | 78.37 | 6,594 | +1.72(+2.24%) |
Oct 21, 2013 | 76.00 | 76.77 | 76.00 | 76.65 | 3,653 | +1.40(+1.86%) |
Oct 18, 2013 | 74.72 | 75.25 | 74.72 | 75.25 | 5,917 | +0.48(+0.64%) |
Oct 17, 2013 | 74.52 | 74.77 | 74.52 | 74.77 | 1,848 | -1.35(-1.77%) |
Oct 16, 2013 | 75.44 | 76.12 | 75.29 | 76.12 | 5,810 | +2.72(+3.71%) |
Oct 15, 2013 | 73.67 | 73.67 | 73.36 | 73.40 | 55,751 | -0.45(-0.61%) |
Oct 14, 2013 | 73.36 | 73.85 | 73.30 | 73.85 | 6,000 | +1.00(+1.37%) |
Oct 11, 2013 | 73.39 | 73.50 | 72.85 | 72.85 | 2,518 | -0.70(-0.95%) |
Oct 10, 2013 | 72.84 | 73.72 | 72.84 | 73.55 | 10,519 | +1.78(+2.48%) |
Oct 09, 2013 | 72.02 | 72.02 | 70.70 | 71.77 | 5,901 | -2.74(-3.68%) |
Oct 08, 2013 | 76.22 | 76.45 | 74.51 | 74.51 | 6,671 | -0.69(-0.92%) |
Oct 04, 2013 | 75.20 | 75.20 | 75.20 | 0 | -1.60(-2.08%) | |
Oct 03, 2013 | 77.09 | 77.13 | 76.36 | 76.80 | 2,587 | +2.52(+3.40%) |
Oct 02, 2013 | 74.35 | 74.35 | 74.15 | 74.28 | 3,427 | +2.98(+4.17%) |
Oct 01, 2013 | 71.26 | 71.34 | 71.25 | 71.30 | 1,150 | +1.62(+2.32%) |
Sep 30, 2013 | 69.30 | 69.69 | 69.30 | 69.68 | 156,029 | +0.13(+0.19%) |
Sep 27, 2013 | 69.79 | 69.84 | 69.51 | 69.55 | 1,617 | +3.05(+4.59%) |
Sep 25, 2013 | 66.50 | 66.50 | 66.50 | 0 | -0.64(-0.95%) | |
Sep 24, 2013 | 67.06 | 67.16 | 67.06 | 67.14 | 600 | +1.14(+1.73%) |
Sep 23, 2013 | 66.28 | 66.28 | 66.00 | 66.00 | 1,300 | +0.27(+0.40%) |
Sep 20, 2013 | 65.83 | 65.87 | 65.73 | 65.73 | 750 | -0.97(-1.45%) |
Sep 19, 2013 | 66.80 | 67.24 | 66.70 | 66.70 | 6,190 | -0.68(-1.01%) |
Sep 18, 2013 | 65.87 | 67.38 | 65.87 | 67.38 | 4,619 | +2.58(+3.98%) |
Sep 17, 2013 | 64.31 | 64.80 | 64.20 | 64.80 | 1,330 | -2.65(-3.93%) |
Sep 16, 2013 | 67.45 | 67.45 | 67.45 | 67.45 | 500 | +0.82(+1.23%) |
Sep 13, 2013 | 66.63 | 66.63 | 66.63 | 66.63 | 475 | -0.38(-0.57%) |
Sep 12, 2013 | 67.01 | 67.01 | 67.01 | 67.01 | 100 | +0.69(+1.04%) |
Sep 11, 2013 | 66.25 | 66.45 | 65.97 | 66.32 | 2,759 | +0.74(+1.13%) |
Sep 10, 2013 | 64.87 | 65.58 | 64.87 | 65.58 | 350 | -0.82(-1.23%) |
Sep 09, 2013 | 65.06 | 66.40 | 65.06 | 66.40 | 1,917 | +1.35(+2.08%) |
Sep 06, 2013 | 64.73 | 65.05 | 64.11 | 65.05 | 1,463 | +0.03(+0.05%) |
Sep 05, 2013 | 65.09 | 65.20 | 65.02 | 65.02 | 1,500 | -0.73(-1.11%) |
Sep 04, 2013 | 65.56 | 65.75 | 65.25 | 65.75 | 1,321 | +1.58(+2.46%) |
Sep 03, 2013 | 64.84 | 64.84 | 64.17 | 64.17 | 1,000 | +1.53(+2.44%) |
Aug 30, 2013 | 62.90 | 62.90 | 62.64 | 62.64 | 31,443 | -0.66(-1.04%) |
Aug 29, 2013 | 62.97 | 63.70 | 62.97 | 63.30 | 2,298 | +0.36(+0.57%) |
Aug 28, 2013 | 62.57 | 62.94 | 62.57 | 62.94 | 1,112 | +0.19(+0.30%) |
Aug 27, 2013 | 63.45 | 63.45 | 62.75 | 62.75 | 600 | -0.75(-1.18%) |
Aug 26, 2013 | 63.86 | 63.93 | 63.50 | 63.50 | 1,424 | -0.75(-1.17%) |
Aug 23, 2013 | 63.82 | 64.25 | 63.82 | 64.25 | 28,528 | +0.68(+1.07%) |
Aug 22, 2013 | 63.04 | 63.77 | 63.04 | 63.57 | 600 | -0.20(-0.31%) |
Aug 21, 2013 | 63.34 | 63.77 | 63.34 | 63.77 | 142,004 | -0.40(-0.62%) |
Aug 20, 2013 | 64.04 | 64.57 | 64.04 | 64.17 | 34,976 | -0.27(-0.42%) |
Aug 19, 2013 | 64.95 | 64.95 | 64.02 | 64.44 | 772,066 | +1.17(+1.85%) |
Aug 16, 2013 | 63.38 | 63.48 | 63.27 | 63.27 | 4,102 | -0.18(-0.28%) |
Aug 15, 2013 | 62.97 | 63.46 | 62.97 | 63.45 | 3,644 | -2.00(-3.06%) |
Aug 14, 2013 | 65.60 | 65.60 | 64.74 | 65.45 | 463 | -0.35(-0.53%) |
Aug 13, 2013 | 64.89 | 65.90 | 64.35 | 65.80 | 3,113 | +3.75(+6.04%) |
Aug 12, 2013 | 62.12 | 62.70 | 62.01 | 62.05 | 2,148 | -2.29(-3.56%) |
Aug 08, 2013 | 64.34 | 64.34 | 64.34 | 0 | -1.15(-1.76%) | |
Aug 07, 2013 | 65.41 | 65.49 | 65.41 | 65.49 | 700 | -1.65(-2.46%) |
Aug 06, 2013 | 67.57 | 67.57 | 66.90 | 67.14 | 2,529 | -1.71(-2.48%) |
Aug 05, 2013 | 68.85 | 68.85 | 68.85 | 68.85 | 382 | -0.01(-0.01%) |
Aug 02, 2013 | 68.86 | 68.86 | 68.86 | 68.86 | 250 | +0.86(+1.26%) |