Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 66.53 | 67.50 | 66.42 | 66.93 | 5,852,128 | -0.19(-0.29%) |
Oct 30, 2013 | 66.50 | 67.37 | 66.16 | 67.12 | 3,679,675 | +0.76(+1.15%) |
Oct 29, 2013 | 66.90 | 67.00 | 66.36 | 66.36 | 1,949,183 | -0.15(-0.22%) |
Oct 28, 2013 | 66.43 | 66.50 | 65.99 | 66.50 | 2,264,680 | +0.39(+0.60%) |
Oct 25, 2013 | 66.30 | 66.35 | 65.91 | 66.11 | 2,020,901 | -0.46(-0.69%) |
Oct 24, 2013 | 65.72 | 66.62 | 65.63 | 66.57 | 3,145,625 | +0.46(+0.69%) |
Oct 23, 2013 | 66.39 | 66.42 | 65.56 | 66.11 | 3,587,133 | -0.53(-0.80%) |
Oct 22, 2013 | 67.05 | 67.06 | 66.32 | 66.64 | 3,694,511 | -1.49(-2.18%) |
Oct 21, 2013 | 67.89 | 68.46 | 67.87 | 68.13 | 2,674,029 | +0.45(+0.66%) |
Oct 18, 2013 | 67.61 | 67.77 | 67.16 | 67.68 | 3,168,081 | -0.38(-0.55%) |
Oct 17, 2013 | 68.39 | 68.70 | 67.61 | 68.05 | 5,067,906 | -1.27(-1.83%) |
Oct 16, 2013 | 71.17 | 71.41 | 69.26 | 69.32 | 3,604,646 | -1.72(-2.41%) |
Oct 15, 2013 | 70.31 | 71.09 | 70.12 | 71.04 | 2,518,336 | +0.11(+0.16%) |
Oct 14, 2013 | 70.00 | 71.36 | 69.61 | 70.93 | 2,111,748 | +1.05(+1.50%) |
Oct 11, 2013 | 68.95 | 69.90 | 68.84 | 69.88 | 3,807,091 | +0.05(+0.08%) |
Oct 10, 2013 | 70.68 | 71.09 | 69.76 | 69.83 | 4,161,480 | -0.16(-0.22%) |
Oct 09, 2013 | 69.29 | 70.05 | 69.24 | 69.98 | 4,419,634 | +1.01(+1.46%) |
Oct 08, 2013 | 69.16 | 69.38 | 68.52 | 68.97 | 4,065,801 | -0.08(-0.12%) |
Oct 07, 2013 | 68.94 | 69.17 | 68.69 | 69.05 | 2,544,579 | -0.48(-0.69%) |
Oct 04, 2013 | 69.64 | 70.04 | 69.48 | 69.53 | 2,402,058 | +0.06(+0.09%) |
Oct 03, 2013 | 69.52 | 69.59 | 68.65 | 69.47 | 3,225,867 | +0.18(+0.26%) |
Oct 02, 2013 | 69.24 | 69.51 | 68.56 | 69.28 | 2,589,078 | -0.11(-0.16%) |
Oct 01, 2013 | 69.35 | 69.80 | 69.16 | 69.39 | 3,379,349 | +0.49(+0.71%) |
Sep 27, 2013 | 69.15 | 69.25 | 68.53 | 68.91 | 2,245,981 | -0.23(-0.33%) |
Sep 26, 2013 | 68.97 | 69.30 | 68.78 | 69.14 | 2,550,739 | +0.88(+1.29%) |
Sep 25, 2013 | 68.92 | 68.92 | 67.94 | 68.26 | 4,311,348 | -0.37(-0.53%) |
Sep 24, 2013 | 69.65 | 69.83 | 68.50 | 68.62 | 5,449,110 | -1.51(-2.16%) |
Sep 23, 2013 | 70.78 | 70.84 | 70.04 | 70.14 | 4,215,927 | -0.91(-1.28%) |
Sep 20, 2013 | 71.44 | 71.73 | 70.72 | 71.05 | 2,788,209 | -0.78(-1.09%) |
Sep 19, 2013 | 70.91 | 72.16 | 70.89 | 71.82 | 4,389,243 | +0.73(+1.03%) |
Sep 18, 2013 | 73.02 | 73.89 | 70.26 | 71.09 | 9,047,686 | -1.82(-2.49%) |
Sep 17, 2013 | 73.37 | 73.91 | 72.84 | 72.91 | 3,119,702 | -1.19(-1.61%) |
Sep 16, 2013 | 71.97 | 74.10 | 72.04 | 74.10 | 6,748,982 | +1.00(+1.37%) |
Sep 13, 2013 | 73.17 | 73.54 | 72.68 | 73.10 | 2,164,804 | -0.54(-0.73%) |
Sep 12, 2013 | 72.67 | 73.78 | 72.48 | 73.64 | 2,927,425 | +0.05(+0.07%) |
Sep 11, 2013 | 74.02 | 75.08 | 73.48 | 73.59 | 3,115,796 | -1.13(-1.51%) |
Sep 10, 2013 | 74.26 | 74.82 | 73.46 | 74.71 | 2,099,384 | +0.87(+1.18%) |
Sep 09, 2013 | 72.83 | 73.84 | 72.79 | 73.84 | 2,112,220 | -0.12(-0.16%) |
Sep 06, 2013 | 73.67 | 74.26 | 72.82 | 73.96 | 3,070,625 | -0.65(-0.87%) |
Sep 05, 2013 | 73.38 | 74.67 | 73.18 | 74.61 | 5,063,044 | +2.05(+2.82%) |
Sep 04, 2013 | 72.00 | 72.71 | 71.73 | 72.57 | 1,827,139 | +0.39(+0.53%) |
Sep 03, 2013 | 71.79 | 73.19 | 71.69 | 72.18 | 4,044,392 | +1.78(+2.53%) |
Aug 30, 2013 | 70.33 | 70.72 | 69.49 | 70.40 | 4,121,703 | +0.12(+0.17%) |
Aug 29, 2013 | 71.87 | 71.99 | 69.92 | 70.28 | 3,954,449 | -1.05(-1.48%) |
Aug 28, 2013 | 71.19 | 71.83 | 70.99 | 71.34 | 2,710,430 | +1.09(+1.55%) |
Aug 27, 2013 | 71.47 | 71.70 | 70.02 | 70.25 | 5,595,767 | -1.85(-2.57%) |
Aug 26, 2013 | 72.38 | 72.72 | 71.97 | 72.10 | 2,754,637 | -0.71(-0.97%) |
Aug 23, 2013 | 74.72 | 75.07 | 72.66 | 72.81 | 7,094,251 | -1.71(-2.29%) |
Aug 22, 2013 | 75.45 | 75.81 | 74.38 | 74.51 | 4,890,897 | -1.36(-1.79%) |
Aug 21, 2013 | 75.04 | 75.95 | 74.38 | 75.87 | 6,114,009 | +1.48(+1.99%) |
Aug 20, 2013 | 74.92 | 74.93 | 74.16 | 74.39 | 5,649,749 | -1.07(-1.42%) |
Aug 19, 2013 | 74.92 | 75.91 | 74.73 | 75.47 | 6,590,950 | +1.25(+1.68%) |
Aug 16, 2013 | 73.39 | 75.20 | 73.36 | 74.22 | 5,611,103 | +0.60(+0.81%) |
Aug 15, 2013 | 73.29 | 73.78 | 72.49 | 73.62 | 6,842,605 | +1.78(+2.48%) |
Aug 14, 2013 | 72.06 | 72.13 | 71.45 | 71.84 | 1,959,223 | -0.10(-0.14%) |
Aug 13, 2013 | 71.54 | 72.26 | 71.49 | 71.94 | 5,519,744 | +1.99(+2.85%) |
Aug 12, 2013 | 68.62 | 70.04 | 68.56 | 69.95 | 2,344,882 | +0.83(+1.21%) |
Aug 09, 2013 | 69.85 | 70.02 | 69.04 | 69.12 | 1,961,397 | -0.20(-0.29%) |
Aug 08, 2013 | 69.41 | 69.62 | 68.60 | 69.32 | 3,918,834 | -0.40(-0.58%) |
Aug 07, 2013 | 70.47 | 70.51 | 69.45 | 69.72 | 3,087,251 | -1.02(-1.44%) |
Aug 06, 2013 | 71.32 | 71.60 | 70.70 | 70.74 | 2,286,084 | -0.29(-0.41%) |
Aug 05, 2013 | 70.49 | 71.36 | 70.41 | 71.04 | 1,954,205 | +0.88(+1.26%) |
Aug 02, 2013 | 70.86 | 70.91 | 69.94 | 70.16 | 3,573,190 | -1.56(-2.17%) |