Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.71 | 65.88 | 62.59 | 62.65 | 3,435,396 | -0.37(-0.59%) |
Oct 30, 2013 | 64.45 | 64.54 | 62.84 | 63.02 | 2,062,150 | -1.26(-1.96%) |
Oct 29, 2013 | 63.47 | 64.41 | 63.22 | 64.28 | 2,130,821 | +1.10(+1.75%) |
Oct 28, 2013 | 63.32 | 63.39 | 62.94 | 63.18 | 1,854,997 | +0.04(+0.07%) |
Oct 25, 2013 | 63.24 | 63.55 | 62.76 | 63.13 | 1,163,324 | +0.11(+0.17%) |
Oct 24, 2013 | 63.21 | 63.41 | 62.82 | 63.03 | 1,188,396 | +0.11(+0.17%) |
Oct 23, 2013 | 63.07 | 63.25 | 62.66 | 62.92 | 1,046,355 | -0.58(-0.92%) |
Oct 22, 2013 | 63.18 | 63.82 | 62.95 | 63.50 | 1,382,989 | +0.76(+1.21%) |
Oct 21, 2013 | 63.58 | 63.62 | 62.23 | 62.74 | 1,429,798 | -0.87(-1.36%) |
Oct 18, 2013 | 63.43 | 63.70 | 63.23 | 63.61 | 1,895,741 | +0.30(+0.47%) |
Oct 17, 2013 | 62.63 | 63.42 | 62.12 | 63.31 | 1,489,279 | +0.64(+1.01%) |
Oct 16, 2013 | 62.59 | 62.95 | 62.24 | 62.67 | 1,747,724 | +0.43(+0.70%) |
Oct 15, 2013 | 62.85 | 62.97 | 62.15 | 62.24 | 2,136,741 | -1.02(-1.60%) |
Oct 14, 2013 | 62.30 | 63.25 | 62.30 | 63.25 | 1,187,430 | +0.57(+0.90%) |
Oct 11, 2013 | 62.25 | 62.71 | 61.78 | 62.69 | 1,973,259 | +0.34(+0.54%) |
Oct 10, 2013 | 61.37 | 62.37 | 61.33 | 62.35 | 1,668,521 | +1.64(+2.70%) |
Oct 09, 2013 | 60.79 | 60.97 | 60.25 | 60.71 | 1,726,935 | +0.05(+0.09%) |
Oct 08, 2013 | 61.25 | 61.47 | 60.62 | 60.66 | 1,874,799 | -0.51(-0.84%) |
Oct 07, 2013 | 61.19 | 61.44 | 60.92 | 61.17 | 1,440,852 | -0.61(-0.99%) |
Oct 04, 2013 | 61.35 | 62.00 | 61.21 | 61.78 | 1,856,355 | +0.48(+0.78%) |
Oct 03, 2013 | 61.99 | 62.08 | 61.12 | 61.30 | 1,023,736 | -0.86(-1.38%) |
Oct 02, 2013 | 62.05 | 62.19 | 61.37 | 62.16 | 1,116,712 | -0.08(-0.13%) |
Oct 01, 2013 | 61.71 | 62.28 | 61.65 | 62.24 | 1,127,506 | +0.53(+0.86%) |
Sep 30, 2013 | 61.95 | 62.58 | 61.60 | 61.71 | 1,863,856 | -0.46(-0.74%) |
Sep 27, 2013 | 62.23 | 62.34 | 61.82 | 62.17 | 1,020,837 | -0.28(-0.45%) |
Sep 26, 2013 | 62.81 | 63.17 | 62.24 | 62.45 | 1,179,291 | -0.35(-0.56%) |
Sep 25, 2013 | 63.18 | 63.48 | 62.59 | 62.80 | 1,505,392 | -0.33(-0.52%) |
Sep 24, 2013 | 62.54 | 63.48 | 62.30 | 63.13 | 1,797,527 | +0.66(+1.06%) |
Sep 23, 2013 | 63.25 | 63.27 | 62.46 | 62.47 | 1,355,897 | -0.87(-1.38%) |
Sep 20, 2013 | 64.05 | 64.17 | 63.28 | 63.34 | 4,248,792 | -0.60(-0.94%) |
Sep 19, 2013 | 63.70 | 63.99 | 63.08 | 63.94 | 1,759,371 | +0.23(+0.36%) |
Sep 18, 2013 | 62.95 | 63.76 | 62.17 | 63.71 | 1,505,948 | +0.74(+1.18%) |
Sep 17, 2013 | 62.64 | 63.14 | 62.63 | 62.97 | 1,275,713 | +0.19(+0.31%) |
Sep 16, 2013 | 63.19 | 63.19 | 62.46 | 62.78 | 1,419,507 | +0.27(+0.44%) |
Sep 13, 2013 | 62.41 | 62.72 | 62.08 | 62.50 | 1,396,968 | +0.41(+0.67%) |
Sep 12, 2013 | 61.64 | 62.31 | 61.39 | 62.09 | 1,572,782 | +0.56(+0.92%) |
Sep 11, 2013 | 60.77 | 61.53 | 60.64 | 61.52 | 1,586,869 | +0.64(+1.04%) |
Sep 10, 2013 | 61.39 | 61.46 | 60.55 | 60.89 | 1,785,008 | -0.46(-0.75%) |
Sep 09, 2013 | 60.46 | 61.36 | 60.46 | 61.35 | 2,066,000 | +1.69(+2.83%) |
Sep 06, 2013 | 59.58 | 60.09 | 58.89 | 59.66 | 1,568,801 | +0.19(+0.31%) |
Sep 05, 2013 | 59.52 | 59.97 | 59.29 | 59.48 | 1,313,243 | +0.05(+0.09%) |
Sep 04, 2013 | 58.58 | 59.59 | 58.28 | 59.42 | 1,884,209 | +0.93(+1.58%) |
Sep 03, 2013 | 58.32 | 59.24 | 58.28 | 58.50 | 1,936,209 | +0.79(+1.38%) |
Aug 30, 2013 | 57.83 | 57.93 | 57.38 | 57.70 | 946,419 | -0.01(-0.02%) |
Aug 29, 2013 | 57.15 | 58.14 | 56.90 | 57.71 | 1,668,667 | -0.01(-0.02%) |
Aug 28, 2013 | 57.63 | 57.92 | 57.06 | 57.72 | 2,100,539 | -0.07(-0.12%) |
Aug 27, 2013 | 58.58 | 58.58 | 57.71 | 57.79 | 1,965,827 | -1.44(-2.42%) |
Aug 26, 2013 | 59.98 | 60.36 | 59.22 | 59.23 | 1,679,604 | -0.77(-1.29%) |
Aug 23, 2013 | 59.18 | 60.10 | 58.98 | 60.00 | 1,951,665 | +0.77(+1.31%) |
Aug 22, 2013 | 58.35 | 59.32 | 58.32 | 59.23 | 1,385,192 | +0.84(+1.43%) |
Aug 21, 2013 | 58.89 | 59.01 | 58.31 | 58.39 | 1,881,662 | -0.48(-0.81%) |
Aug 20, 2013 | 58.71 | 59.57 | 58.41 | 58.86 | 3,651,934 | +0.10(+0.16%) |
Aug 19, 2013 | 59.08 | 59.20 | 58.37 | 58.77 | 2,293,528 | -0.44(-0.74%) |
Aug 16, 2013 | 59.14 | 59.61 | 58.90 | 59.21 | 2,265,109 | -0.10(-0.16%) |
Aug 15, 2013 | 58.89 | 60.59 | 58.71 | 59.30 | 7,030,048 | +1.96(+3.42%) |
Aug 14, 2013 | 58.29 | 58.47 | 57.17 | 57.34 | 3,308,443 | -1.16(-1.99%) |
Aug 13, 2013 | 58.54 | 58.66 | 58.02 | 58.50 | 1,886,929 | -0.11(-0.20%) |
Aug 12, 2013 | 58.56 | 58.93 | 58.27 | 58.62 | 1,741,346 | -0.01(-0.02%) |
Aug 09, 2013 | 58.09 | 58.95 | 57.69 | 58.63 | 1,734,814 | +0.52(+0.89%) |
Aug 08, 2013 | 58.76 | 58.95 | 57.98 | 58.11 | 2,171,963 | -0.56(-0.96%) |
Aug 07, 2013 | 59.09 | 59.37 | 58.33 | 58.67 | 1,960,035 | -0.70(-1.17%) |
Aug 06, 2013 | 59.15 | 59.45 | 58.86 | 59.37 | 1,900,177 | +0.13(+0.22%) |
Aug 05, 2013 | 58.68 | 59.30 | 58.66 | 59.23 | 1,646,706 | +0.34(+0.58%) |
Aug 02, 2013 | 58.57 | 59.00 | 58.51 | 58.89 | 1,663,166 | +0.09(+0.15%) |