Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.88 | 59.77 | 58.73 | 59.42 | 3,846,134 | +0.55(+0.93%) |
Oct 30, 2013 | 57.97 | 59.66 | 57.97 | 58.87 | 4,699,221 | +1.30(+2.26%) |
Oct 29, 2013 | 58.36 | 58.48 | 57.17 | 57.58 | 8,402,271 | -0.98(-1.67%) |
Oct 28, 2013 | 58.77 | 58.85 | 58.32 | 58.55 | 4,660,104 | -0.04(-0.06%) |
Oct 25, 2013 | 58.59 | 58.69 | 58.32 | 58.59 | 2,063,131 | +0.11(+0.19%) |
Oct 24, 2013 | 59.07 | 59.51 | 58.18 | 58.48 | 3,594,259 | -0.62(-1.04%) |
Oct 23, 2013 | 60.20 | 60.33 | 58.90 | 59.09 | 3,854,860 | -1.36(-2.26%) |
Oct 22, 2013 | 60.20 | 60.61 | 59.98 | 60.46 | 3,708,289 | +0.57(+0.95%) |
Oct 21, 2013 | 60.38 | 60.59 | 59.82 | 59.89 | 3,082,515 | -0.23(-0.38%) |
Oct 18, 2013 | 60.86 | 61.00 | 58.44 | 60.11 | 6,704,418 | -0.71(-1.17%) |
Oct 17, 2013 | 61.26 | 61.26 | 60.56 | 60.83 | 5,553,297 | -1.39(-2.24%) |
Oct 16, 2013 | 61.71 | 62.43 | 61.39 | 62.22 | 2,236,169 | +0.75(+1.22%) |
Oct 15, 2013 | 62.04 | 62.20 | 61.21 | 61.47 | 1,790,393 | -0.62(-0.99%) |
Oct 14, 2013 | 61.77 | 62.23 | 61.36 | 62.09 | 1,746,027 | +0.01(+0.02%) |
Oct 11, 2013 | 62.46 | 62.46 | 61.76 | 62.08 | 2,555,229 | -0.20(-0.32%) |
Oct 10, 2013 | 61.03 | 62.57 | 61.00 | 62.28 | 3,765,070 | +1.75(+2.90%) |
Oct 09, 2013 | 60.90 | 61.20 | 60.45 | 60.52 | 2,546,650 | -0.40(-0.65%) |
Oct 08, 2013 | 61.74 | 61.74 | 60.91 | 60.92 | 1,717,160 | -0.82(-1.34%) |
Oct 07, 2013 | 62.25 | 62.47 | 61.68 | 61.74 | 2,200,510 | -1.03(-1.64%) |
Oct 04, 2013 | 60.78 | 62.83 | 60.70 | 62.77 | 4,494,508 | +2.09(+3.44%) |
Oct 03, 2013 | 61.16 | 61.31 | 60.49 | 60.69 | 2,265,664 | -0.50(-0.82%) |
Oct 02, 2013 | 61.15 | 61.41 | 60.73 | 61.19 | 1,953,676 | -0.13(-0.22%) |
Oct 01, 2013 | 60.66 | 61.61 | 60.51 | 61.32 | 2,171,741 | +0.83(+1.37%) |
Sep 30, 2013 | 60.38 | 60.86 | 60.02 | 60.49 | 1,968,829 | -0.43(-0.71%) |
Sep 27, 2013 | 61.11 | 61.21 | 60.43 | 60.92 | 1,719,909 | -0.28(-0.46%) |
Sep 26, 2013 | 61.19 | 61.98 | 60.94 | 61.21 | 1,222,847 | -0.13(-0.22%) |
Sep 25, 2013 | 61.36 | 61.49 | 60.94 | 61.34 | 2,541,542 | +0.10(+0.17%) |
Sep 24, 2013 | 60.63 | 61.78 | 60.52 | 61.23 | 3,179,406 | +0.67(+1.11%) |
Sep 23, 2013 | 61.08 | 61.49 | 59.90 | 60.56 | 3,393,890 | -0.60(-0.97%) |
Sep 20, 2013 | 61.35 | 62.09 | 61.07 | 61.16 | 4,947,163 | -0.10(-0.17%) |
Sep 19, 2013 | 62.93 | 63.68 | 61.04 | 61.26 | 5,821,592 | -1.66(-2.64%) |
Sep 18, 2013 | 63.80 | 63.84 | 62.36 | 62.93 | 5,949,334 | -1.09(-1.70%) |
Sep 17, 2013 | 64.83 | 65.06 | 63.61 | 64.01 | 4,759,329 | -0.91(-1.40%) |
Sep 16, 2013 | 64.54 | 65.38 | 64.48 | 64.92 | 2,863,294 | +1.17(+1.84%) |
Sep 13, 2013 | 62.94 | 64.71 | 62.72 | 63.75 | 4,686,667 | +1.67(+2.69%) |
Sep 12, 2013 | 62.21 | 62.60 | 62.01 | 62.08 | 1,555,243 | -0.06(-0.09%) |
Sep 11, 2013 | 61.92 | 62.18 | 61.62 | 62.13 | 2,187,001 | +0.36(+0.58%) |
Sep 10, 2013 | 61.78 | 61.84 | 61.01 | 61.77 | 2,658,762 | +0.31(+0.51%) |
Sep 09, 2013 | 61.42 | 61.64 | 60.91 | 61.46 | 2,236,628 | -0.06(-0.09%) |
Sep 06, 2013 | 61.74 | 62.01 | 60.68 | 61.52 | 2,492,523 | -0.14(-0.23%) |
Sep 05, 2013 | 60.67 | 61.89 | 60.59 | 61.66 | 2,631,918 | +0.90(+1.48%) |
Sep 04, 2013 | 60.31 | 60.98 | 60.03 | 60.76 | 2,341,875 | +0.51(+0.85%) |
Sep 03, 2013 | 60.31 | 60.80 | 59.91 | 60.25 | 1,912,000 | +0.36(+0.60%) |
Aug 30, 2013 | 60.38 | 60.89 | 59.73 | 59.89 | 1,969,051 | -0.35(-0.58%) |
Aug 29, 2013 | 59.17 | 60.43 | 59.01 | 60.24 | 1,824,077 | +0.92(+1.54%) |
Aug 28, 2013 | 59.41 | 59.78 | 59.22 | 59.33 | 2,193,659 | -0.26(-0.43%) |
Aug 27, 2013 | 59.90 | 60.19 | 59.53 | 59.58 | 2,580,018 | -0.76(-1.25%) |
Aug 26, 2013 | 61.14 | 61.35 | 60.33 | 60.34 | 1,917,970 | -0.80(-1.31%) |
Aug 23, 2013 | 60.38 | 61.22 | 60.20 | 61.14 | 2,687,093 | +0.95(+1.59%) |
Aug 22, 2013 | 59.52 | 60.23 | 59.42 | 60.19 | 2,063,250 | +0.84(+1.42%) |
Aug 21, 2013 | 59.57 | 59.89 | 59.22 | 59.35 | 2,123,256 | -0.23(-0.38%) |
Aug 20, 2013 | 58.66 | 59.91 | 58.60 | 59.57 | 2,470,056 | +0.80(+1.37%) |
Aug 19, 2013 | 58.80 | 59.40 | 58.67 | 58.77 | 1,724,360 | +0.05(+0.08%) |
Aug 16, 2013 | 58.32 | 59.20 | 58.17 | 58.72 | 1,694,031 | +0.18(+0.31%) |
Aug 15, 2013 | 59.23 | 59.76 | 58.51 | 58.54 | 1,841,099 | -1.21(-2.02%) |
Aug 14, 2013 | 60.36 | 60.45 | 59.65 | 59.75 | 1,976,844 | -0.77(-1.26%) |
Aug 13, 2013 | 59.90 | 60.56 | 59.52 | 60.52 | 2,425,736 | +0.58(+0.96%) |
Aug 12, 2013 | 59.95 | 60.09 | 59.68 | 59.94 | 1,368,490 | -0.41(-0.67%) |
Aug 09, 2013 | 60.80 | 60.94 | 60.15 | 60.35 | 1,477,025 | -0.31(-0.51%) |
Aug 08, 2013 | 59.89 | 60.86 | 59.69 | 60.66 | 2,689,702 | +0.98(+1.65%) |
Aug 07, 2013 | 60.42 | 60.59 | 59.57 | 59.68 | 2,183,416 | -0.84(-1.39%) |
Aug 06, 2013 | 60.59 | 60.70 | 59.70 | 60.52 | 2,310,763 | -0.19(-0.31%) |
Aug 05, 2013 | 60.04 | 60.94 | 59.88 | 60.71 | 1,507,986 | +0.65(+1.09%) |
Aug 02, 2013 | 60.02 | 60.40 | 59.75 | 60.05 | 2,166,311 | -0.16(-0.27%) |