Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.66 | 69.48 | 68.23 | 68.74 | 5,370,021 | +0.20(+0.29%) |
Oct 30, 2013 | 70.12 | 70.34 | 67.86 | 68.54 | 5,605,114 | -1.53(-2.18%) |
Oct 29, 2013 | 70.44 | 70.49 | 69.86 | 70.07 | 2,369,528 | -0.09(-0.13%) |
Oct 28, 2013 | 70.13 | 70.69 | 70.00 | 70.16 | 3,397,926 | -0.10(-0.14%) |
Oct 25, 2013 | 70.29 | 70.58 | 69.88 | 70.26 | 3,051,276 | -0.05(-0.07%) |
Oct 24, 2013 | 70.31 | 70.52 | 70.12 | 70.31 | 3,487,399 | +0.47(+0.67%) |
Oct 23, 2013 | 69.65 | 70.06 | 69.46 | 69.84 | 3,015,373 | +0.11(+0.16%) |
Oct 22, 2013 | 69.19 | 70.06 | 68.94 | 69.73 | 4,358,468 | +0.82(+1.19%) |
Oct 21, 2013 | 68.84 | 69.24 | 68.77 | 68.91 | 2,757,501 | +0.18(+0.26%) |
Oct 18, 2013 | 68.24 | 68.92 | 68.01 | 68.73 | 4,424,360 | +0.78(+1.15%) |
Oct 17, 2013 | 67.94 | 68.02 | 67.49 | 67.95 | 3,998,390 | -0.05(-0.07%) |
Oct 16, 2013 | 67.87 | 68.77 | 67.70 | 68.00 | 3,916,668 | +0.53(+0.79%) |
Oct 15, 2013 | 68.06 | 68.26 | 67.24 | 67.47 | 3,843,884 | -0.57(-0.84%) |
Oct 14, 2013 | 67.41 | 68.29 | 67.39 | 68.04 | 5,421,728 | +0.12(+0.18%) |
Oct 11, 2013 | 67.09 | 68.42 | 66.96 | 67.92 | 5,145,768 | +0.60(+0.89%) |
Oct 10, 2013 | 65.23 | 67.38 | 65.19 | 67.32 | 6,764,301 | +2.71(+4.19%) |
Oct 09, 2013 | 65.31 | 65.60 | 64.20 | 64.61 | 4,675,642 | -0.41(-0.63%) |
Oct 08, 2013 | 65.62 | 65.65 | 64.97 | 65.02 | 4,246,842 | -0.68(-1.04%) |
Oct 07, 2013 | 65.34 | 66.50 | 65.31 | 65.70 | 3,137,681 | -0.76(-1.14%) |
Oct 04, 2013 | 65.33 | 66.64 | 65.33 | 66.46 | 2,966,370 | +1.17(+1.79%) |
Oct 03, 2013 | 66.24 | 66.32 | 64.91 | 65.29 | 2,965,977 | -1.07(-1.61%) |
Oct 02, 2013 | 66.24 | 66.37 | 65.51 | 66.36 | 4,831,025 | -0.32(-0.48%) |
Oct 01, 2013 | 65.83 | 66.68 | 65.65 | 66.68 | 3,655,498 | +0.48(+0.73%) |
Sep 27, 2013 | 64.61 | 66.34 | 64.49 | 66.20 | 6,889,521 | +1.33(+2.05%) |
Sep 26, 2013 | 63.91 | 64.91 | 63.81 | 64.87 | 3,351,430 | +0.90(+1.41%) |
Sep 25, 2013 | 63.37 | 64.09 | 63.29 | 63.97 | 4,488,267 | +0.62(+0.98%) |
Sep 24, 2013 | 63.44 | 63.73 | 63.12 | 63.35 | 3,877,606 | -0.11(-0.17%) |
Sep 23, 2013 | 63.97 | 64.00 | 63.42 | 63.46 | 3,772,214 | -0.84(-1.31%) |
Sep 20, 2013 | 64.30 | 64.83 | 64.19 | 64.30 | 8,936,238 | -0.10(-0.16%) |
Sep 19, 2013 | 64.38 | 64.78 | 63.92 | 64.40 | 7,885,923 | +1.06(+1.67%) |
Sep 18, 2013 | 62.95 | 63.61 | 62.65 | 63.34 | 4,046,909 | +0.44(+0.70%) |
Sep 17, 2013 | 62.91 | 63.44 | 62.63 | 62.90 | 3,391,385 | +0.18(+0.29%) |
Sep 16, 2013 | 63.50 | 63.57 | 62.50 | 62.72 | 3,942,763 | +0.16(+0.26%) |
Sep 13, 2013 | 62.91 | 63.04 | 62.46 | 62.56 | 5,591,170 | -0.24(-0.38%) |
Sep 12, 2013 | 63.32 | 63.68 | 62.73 | 62.80 | 3,862,359 | -0.52(-0.82%) |
Sep 11, 2013 | 62.85 | 63.62 | 62.85 | 63.32 | 2,930,032 | +0.38(+0.60%) |
Sep 10, 2013 | 62.44 | 63.00 | 62.44 | 62.94 | 2,726,685 | +0.70(+1.12%) |
Sep 09, 2013 | 61.43 | 62.41 | 61.43 | 62.24 | 2,929,095 | +0.79(+1.29%) |
Sep 06, 2013 | 61.87 | 61.98 | 60.88 | 61.45 | 2,512,922 | -0.13(-0.21%) |
Sep 05, 2013 | 61.88 | 62.26 | 61.48 | 61.58 | 2,334,103 | -0.41(-0.66%) |
Sep 04, 2013 | 61.51 | 62.30 | 61.37 | 61.99 | 3,407,428 | +0.63(+1.03%) |
Sep 03, 2013 | 61.38 | 61.96 | 61.00 | 61.36 | 3,882,481 | +0.83(+1.37%) |
Aug 30, 2013 | 61.10 | 61.12 | 60.26 | 60.53 | 3,108,530 | -0.47(-0.77%) |
Aug 29, 2013 | 60.75 | 61.61 | 60.51 | 61.00 | 2,202,520 | +0.02(+0.03%) |
Aug 28, 2013 | 61.29 | 61.37 | 60.80 | 60.98 | 3,784,940 | -0.53(-0.86%) |
Aug 27, 2013 | 61.33 | 62.05 | 61.08 | 61.51 | 3,736,164 | -0.58(-0.93%) |
Aug 26, 2013 | 62.37 | 62.89 | 62.08 | 62.09 | 2,508,392 | -0.27(-0.43%) |
Aug 23, 2013 | 62.34 | 62.80 | 62.17 | 62.36 | 2,570,810 | -0.01(-0.02%) |
Aug 22, 2013 | 61.38 | 62.56 | 61.19 | 62.37 | 3,217,968 | +1.11(+1.81%) |
Aug 21, 2013 | 61.62 | 61.93 | 61.13 | 61.26 | 3,888,411 | -0.62(-1.00%) |
Aug 20, 2013 | 60.93 | 61.98 | 60.58 | 61.88 | 3,966,714 | +1.03(+1.69%) |
Aug 19, 2013 | 60.72 | 61.26 | 60.07 | 60.85 | 3,406,626 | -0.01(-0.02%) |
Aug 16, 2013 | 60.92 | 61.53 | 60.84 | 60.86 | 3,943,864 | -0.35(-0.57%) |
Aug 15, 2013 | 61.96 | 62.12 | 60.57 | 61.21 | 5,070,321 | -1.11(-1.78%) |
Aug 14, 2013 | 63.11 | 63.11 | 62.26 | 62.32 | 4,068,105 | -0.78(-1.24%) |
Aug 13, 2013 | 63.54 | 63.57 | 62.66 | 63.10 | 2,691,060 | -0.23(-0.36%) |
Aug 12, 2013 | 63.13 | 63.80 | 62.98 | 63.33 | 2,880,341 | -0.07(-0.11%) |
Aug 09, 2013 | 63.70 | 64.49 | 63.31 | 63.40 | 4,010,571 | -0.54(-0.84%) |
Aug 08, 2013 | 64.24 | 64.50 | 63.10 | 63.94 | 6,488,088 | +0.10(+0.16%) |
Aug 07, 2013 | 65.61 | 66.01 | 63.77 | 63.84 | 9,514,218 | -0.24(-0.37%) |
Aug 06, 2013 | 64.42 | 64.60 | 63.46 | 64.08 | 4,911,177 | -0.39(-0.60%) |
Aug 05, 2013 | 64.14 | 64.72 | 64.09 | 64.47 | 3,392,327 | +0.18(+0.28%) |
Aug 02, 2013 | 63.13 | 64.50 | 63.07 | 64.29 | 5,338,553 | +1.23(+1.95%) |