Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 63.93 | 63.99 | 63.82 | 63.86 | 3,436,541 | -0.03(-0.05%) |
Oct 30, 2013 | 64.08 | 64.11 | 63.82 | 63.89 | 2,054,077 | -0.13(-0.20%) |
Oct 29, 2013 | 64.04 | 64.05 | 63.93 | 64.02 | 1,453,911 | +0.05(+0.07%) |
Oct 28, 2013 | 63.96 | 64.04 | 63.91 | 63.97 | 1,148,334 | +0.05(+0.07%) |
Oct 25, 2013 | 63.86 | 63.98 | 63.85 | 63.93 | 1,778,340 | +0.06(+0.10%) |
Oct 24, 2013 | 63.85 | 63.97 | 63.82 | 63.86 | 1,617,263 | -0.03(-0.05%) |
Oct 23, 2013 | 63.83 | 63.97 | 63.72 | 63.89 | 2,715,250 | +0.08(+0.12%) |
Oct 22, 2013 | 63.80 | 63.93 | 63.71 | 63.82 | 4,643,413 | +0.16(+0.25%) |
Oct 21, 2013 | 63.72 | 63.78 | 63.60 | 63.66 | 4,502,617 | -0.06(-0.10%) |
Oct 18, 2013 | 63.64 | 63.75 | 63.57 | 63.72 | 3,446,248 | +0.17(+0.27%) |
Oct 17, 2013 | 63.22 | 63.55 | 63.22 | 63.55 | 4,118,472 | +0.31(+0.50%) |
Oct 16, 2013 | 63.08 | 63.33 | 63.08 | 63.23 | 5,767,241 | +0.20(+0.32%) |
Oct 15, 2013 | 63.05 | 63.09 | 62.87 | 63.03 | 1,941,040 | -0.03(-0.05%) |
Oct 14, 2013 | 62.92 | 63.12 | 62.92 | 63.06 | 855,436 | +0.06(+0.10%) |
Oct 11, 2013 | 62.95 | 63.05 | 62.89 | 63.00 | 2,999,755 | +0.09(+0.15%) |
Oct 10, 2013 | 62.76 | 62.95 | 62.75 | 62.90 | 2,159,173 | +0.27(+0.43%) |
Oct 09, 2013 | 62.73 | 62.73 | 62.57 | 62.64 | 2,438,350 | +0.06(+0.10%) |
Oct 08, 2013 | 62.73 | 62.76 | 62.54 | 62.57 | 3,018,327 | +0.02(+0.04%) |
Oct 07, 2013 | 62.59 | 62.68 | 62.54 | 62.55 | 957,200 | -0.21(-0.34%) |
Oct 04, 2013 | 62.59 | 62.76 | 62.53 | 62.76 | 3,454,830 | +0.19(+0.30%) |
Oct 03, 2013 | 62.61 | 62.61 | 62.42 | 62.57 | 2,389,408 | +0.06(+0.10%) |
Oct 02, 2013 | 62.45 | 62.51 | 62.34 | 62.51 | 1,832,272 | +0.06(+0.10%) |
Oct 01, 2013 | 62.29 | 62.50 | 62.28 | 62.45 | 2,611,815 | +0.03(+0.05%) |
Sep 27, 2013 | 62.40 | 62.52 | 62.35 | 62.41 | 3,323,724 | -0.08(-0.13%) |
Sep 26, 2013 | 62.57 | 62.63 | 62.42 | 62.49 | 2,836,741 | -0.02(-0.02%) |
Sep 25, 2013 | 62.55 | 62.65 | 62.47 | 62.51 | 2,063,823 | -0.05(-0.07%) |
Sep 24, 2013 | 62.77 | 62.77 | 62.55 | 62.55 | 2,982,143 | -0.17(-0.27%) |
Sep 23, 2013 | 62.68 | 62.74 | 62.63 | 62.73 | 2,997,030 | +0.09(+0.15%) |
Sep 20, 2013 | 62.82 | 62.82 | 62.62 | 62.63 | 4,179,091 | -0.14(-0.22%) |
Sep 19, 2013 | 63.10 | 63.10 | 62.77 | 62.77 | 2,867,389 | -0.19(-0.30%) |
Sep 18, 2013 | 62.29 | 63.09 | 62.29 | 62.96 | 6,368,334 | +0.56(+0.90%) |
Sep 17, 2013 | 62.26 | 62.44 | 62.26 | 62.40 | 3,066,983 | +0.19(+0.30%) |
Sep 16, 2013 | 62.34 | 62.37 | 62.13 | 62.21 | 3,436,576 | +0.30(+0.48%) |
Sep 13, 2013 | 62.01 | 62.01 | 61.84 | 61.92 | 2,319,160 | -0.03(-0.05%) |
Sep 12, 2013 | 61.91 | 62.00 | 61.88 | 61.94 | 2,002,332 | -0.06(-0.10%) |
Sep 11, 2013 | 61.84 | 62.01 | 61.79 | 62.01 | 2,223,825 | +0.11(+0.18%) |
Sep 10, 2013 | 61.82 | 61.93 | 61.79 | 61.90 | 4,383,747 | +0.11(+0.18%) |
Sep 09, 2013 | 61.62 | 61.87 | 61.62 | 61.79 | 3,415,521 | +0.22(+0.36%) |
Sep 06, 2013 | 61.74 | 61.84 | 61.44 | 61.57 | 3,286,203 | +0.19(+0.31%) |
Sep 05, 2013 | 61.59 | 61.60 | 61.37 | 61.38 | 3,009,646 | -0.25(-0.41%) |
Sep 04, 2013 | 61.65 | 61.79 | 61.57 | 61.63 | 5,445,698 | +0.11(+0.18%) |
Sep 03, 2013 | 61.96 | 61.96 | 61.52 | 61.52 | 3,619,805 | -0.19(-0.32%) |
Aug 30, 2013 | 61.73 | 61.90 | 61.56 | 61.72 | 4,403,066 | -0.03(-0.05%) |
Aug 29, 2013 | 61.41 | 61.78 | 61.39 | 61.75 | 2,598,839 | +0.17(+0.28%) |
Aug 28, 2013 | 61.39 | 61.58 | 61.33 | 61.58 | 1,974,315 | +0.23(+0.38%) |
Aug 27, 2013 | 61.50 | 61.53 | 61.33 | 61.34 | 3,620,835 | -0.30(-0.48%) |
Aug 26, 2013 | 61.69 | 61.73 | 61.56 | 61.64 | 2,896,411 | -0.05(-0.08%) |
Aug 23, 2013 | 61.47 | 61.73 | 61.41 | 61.69 | 3,646,240 | +0.17(+0.28%) |
Aug 22, 2013 | 61.24 | 61.53 | 61.24 | 61.52 | 3,806,076 | +0.34(+0.56%) |
Aug 21, 2013 | 61.27 | 61.38 | 61.13 | 61.17 | 1,865,926 | -0.23(-0.38%) |
Aug 20, 2013 | 61.08 | 61.47 | 60.91 | 61.41 | 3,963,971 | +0.50(+0.82%) |
Aug 19, 2013 | 61.27 | 61.39 | 60.89 | 60.91 | 3,775,852 | -0.42(-0.68%) |
Aug 16, 2013 | 61.58 | 61.69 | 61.33 | 61.33 | 6,034,027 | -0.20(-0.33%) |
Aug 15, 2013 | 61.58 | 61.69 | 61.43 | 61.53 | 4,812,520 | -0.28(-0.45%) |
Aug 14, 2013 | 61.83 | 61.86 | 61.75 | 61.81 | 2,797,353 | -0.05(-0.08%) |
Aug 13, 2013 | 61.92 | 61.97 | 61.80 | 61.86 | 3,269,312 | -0.08(-0.13%) |
Aug 12, 2013 | 61.92 | 62.06 | 61.90 | 61.94 | 2,246,210 | -0.03(-0.05%) |
Aug 09, 2013 | 61.69 | 61.98 | 61.56 | 61.97 | 2,858,152 | +0.03(+0.05%) |
Aug 08, 2013 | 61.80 | 61.95 | 61.78 | 61.94 | 2,053,244 | +0.11(+0.18%) |
Aug 07, 2013 | 61.84 | 61.92 | 61.78 | 61.83 | 2,872,320 | -0.09(-0.15%) |
Aug 06, 2013 | 61.98 | 62.09 | 61.83 | 61.92 | 2,158,453 | -0.03(-0.05%) |
Aug 05, 2013 | 62.11 | 62.23 | 61.95 | 61.95 | 1,584,750 | -0.33(-0.52%) |
Aug 02, 2013 | 61.95 | 62.36 | 61.95 | 62.28 | 2,959,473 | +0.34(+0.55%) |