Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 66.33 | 66.94 | 66.06 | 66.24 | 2,997,897 | +0.01(+0.01%) |
Oct 30, 2013 | 66.84 | 67.16 | 66.11 | 66.23 | 2,393,363 | -0.57(-0.85%) |
Oct 29, 2013 | 66.53 | 66.84 | 66.39 | 66.79 | 2,541,378 | +0.10(+0.15%) |
Oct 28, 2013 | 66.55 | 66.86 | 66.37 | 66.69 | 2,542,288 | -0.13(-0.19%) |
Oct 25, 2013 | 66.59 | 66.85 | 66.17 | 66.82 | 3,599,869 | +0.17(+0.25%) |
Oct 24, 2013 | 66.33 | 66.77 | 66.23 | 66.66 | 2,944,601 | +0.45(+0.68%) |
Oct 23, 2013 | 65.78 | 66.20 | 65.33 | 66.20 | 3,533,830 | +0.40(+0.62%) |
Oct 22, 2013 | 64.89 | 66.04 | 64.84 | 65.80 | 4,341,482 | +1.15(+1.78%) |
Oct 21, 2013 | 64.59 | 64.79 | 64.20 | 64.65 | 4,599,381 | +0.05(+0.08%) |
Oct 18, 2013 | 65.46 | 65.63 | 63.92 | 64.59 | 9,218,542 | -1.65(-2.49%) |
Oct 17, 2013 | 65.21 | 66.27 | 65.06 | 66.24 | 3,485,089 | +0.76(+1.15%) |
Oct 16, 2013 | 65.52 | 65.81 | 64.92 | 65.49 | 3,096,485 | +0.47(+0.72%) |
Oct 15, 2013 | 65.49 | 65.67 | 64.89 | 65.02 | 2,584,861 | -0.64(-0.98%) |
Oct 14, 2013 | 65.43 | 65.78 | 65.17 | 65.66 | 3,732,742 | -0.37(-0.56%) |
Oct 11, 2013 | 64.92 | 66.07 | 64.84 | 66.03 | 4,440,045 | +1.05(+1.61%) |
Oct 10, 2013 | 63.27 | 64.98 | 63.23 | 64.98 | 4,682,738 | +2.44(+3.90%) |
Oct 09, 2013 | 62.62 | 63.01 | 62.20 | 62.55 | 3,447,924 | +0.06(+0.10%) |
Oct 08, 2013 | 63.23 | 63.65 | 62.46 | 62.49 | 3,980,105 | -0.83(-1.31%) |
Oct 07, 2013 | 62.20 | 63.69 | 61.94 | 63.32 | 4,664,797 | +0.51(+0.81%) |
Oct 04, 2013 | 62.37 | 63.00 | 62.10 | 62.81 | 3,321,500 | +0.60(+0.97%) |
Oct 03, 2013 | 63.10 | 63.23 | 61.89 | 62.20 | 3,447,971 | -1.06(-1.68%) |
Oct 02, 2013 | 63.12 | 63.30 | 62.68 | 63.26 | 3,823,769 | -0.29(-0.46%) |
Oct 01, 2013 | 63.49 | 63.78 | 63.28 | 63.55 | 3,200,308 | +0.14(+0.22%) |
Sep 30, 2013 | 63.23 | 63.72 | 62.91 | 63.42 | 3,225,361 | -0.41(-0.65%) |
Sep 27, 2013 | 63.81 | 64.00 | 63.50 | 63.83 | 2,232,104 | -0.36(-0.56%) |
Sep 26, 2013 | 64.17 | 64.48 | 63.93 | 64.19 | 1,815,814 | +0.16(+0.25%) |
Sep 25, 2013 | 64.40 | 64.66 | 64.03 | 64.03 | 2,944,267 | -0.31(-0.49%) |
Sep 24, 2013 | 64.23 | 64.88 | 63.95 | 64.34 | 2,914,842 | +0.09(+0.14%) |
Sep 23, 2013 | 65.07 | 65.28 | 64.14 | 64.25 | 4,228,028 | -1.03(-1.58%) |
Sep 20, 2013 | 66.14 | 66.22 | 65.28 | 65.28 | 4,537,972 | -1.00(-1.51%) |
Sep 19, 2013 | 66.38 | 66.86 | 66.19 | 66.28 | 2,992,465 | +0.11(+0.16%) |
Sep 18, 2013 | 65.24 | 66.35 | 64.84 | 66.17 | 2,953,517 | +0.92(+1.40%) |
Sep 17, 2013 | 65.02 | 65.43 | 64.92 | 65.26 | 2,601,217 | +0.27(+0.41%) |
Sep 16, 2013 | 64.91 | 65.17 | 64.50 | 64.99 | 2,831,297 | +0.80(+1.25%) |
Sep 13, 2013 | 64.17 | 64.22 | 63.63 | 64.19 | 2,172,062 | +0.21(+0.32%) |
Sep 12, 2013 | 64.21 | 64.47 | 63.98 | 63.98 | 2,639,858 | -0.19(-0.30%) |
Sep 11, 2013 | 64.30 | 64.46 | 63.88 | 64.17 | 3,289,863 | -0.08(-0.12%) |
Sep 10, 2013 | 63.37 | 64.37 | 63.23 | 64.25 | 3,059,218 | +1.30(+2.06%) |
Sep 09, 2013 | 62.50 | 63.18 | 62.45 | 62.95 | 2,926,167 | +0.59(+0.94%) |
Sep 06, 2013 | 62.29 | 62.80 | 61.29 | 62.36 | 2,697,492 | +0.21(+0.33%) |
Sep 05, 2013 | 61.78 | 62.55 | 61.62 | 62.16 | 2,377,628 | +0.33(+0.53%) |
Sep 04, 2013 | 61.40 | 61.93 | 61.27 | 61.83 | 4,371,169 | -0.02(-0.02%) |
Sep 03, 2013 | 61.43 | 61.88 | 61.33 | 61.84 | 5,273,026 | +1.08(+1.77%) |
Aug 30, 2013 | 61.37 | 61.37 | 60.53 | 60.77 | 2,577,358 | -0.37(-0.61%) |
Aug 29, 2013 | 60.52 | 61.47 | 60.40 | 61.14 | 2,304,753 | +0.47(+0.77%) |
Aug 28, 2013 | 60.52 | 60.90 | 60.24 | 60.68 | 3,989,726 | +0.15(+0.25%) |
Aug 27, 2013 | 61.23 | 61.48 | 60.40 | 60.52 | 3,996,095 | -1.37(-2.22%) |
Aug 26, 2013 | 62.25 | 62.37 | 61.82 | 61.90 | 2,680,732 | -0.27(-0.43%) |
Aug 23, 2013 | 61.73 | 62.30 | 61.41 | 62.16 | 2,365,258 | +0.48(+0.78%) |
Aug 22, 2013 | 61.53 | 61.92 | 61.39 | 61.68 | 3,452,992 | +0.15(+0.24%) |
Aug 21, 2013 | 62.32 | 62.39 | 61.49 | 61.54 | 3,785,482 | -0.87(-1.39%) |
Aug 20, 2013 | 62.23 | 62.77 | 62.16 | 62.41 | 2,311,082 | +0.20(+0.32%) |
Aug 19, 2013 | 62.39 | 62.63 | 62.16 | 62.21 | 3,027,740 | -0.38(-0.61%) |
Aug 16, 2013 | 62.36 | 62.74 | 62.26 | 62.59 | 4,684,520 | +0.27(+0.44%) |
Aug 15, 2013 | 62.77 | 62.84 | 62.14 | 62.32 | 2,996,701 | -1.02(-1.61%) |
Aug 14, 2013 | 63.67 | 63.77 | 63.24 | 63.34 | 2,268,108 | -0.26(-0.41%) |
Aug 13, 2013 | 63.43 | 63.78 | 63.19 | 63.59 | 1,835,756 | +0.20(+0.31%) |
Aug 12, 2013 | 63.04 | 63.49 | 62.78 | 63.40 | 2,783,597 | +0.08(+0.13%) |
Aug 09, 2013 | 63.47 | 63.59 | 63.15 | 63.31 | 2,980,675 | -0.14(-0.23%) |
Aug 08, 2013 | 63.91 | 64.13 | 63.45 | 63.46 | 2,774,197 | -0.11(-0.17%) |
Aug 07, 2013 | 63.82 | 63.83 | 63.33 | 63.56 | 3,208,871 | -0.39(-0.61%) |
Aug 06, 2013 | 64.18 | 64.36 | 63.76 | 63.95 | 2,654,274 | -0.28(-0.44%) |
Aug 05, 2013 | 64.04 | 64.37 | 63.84 | 64.23 | 1,979,273 | -0.11(-0.18%) |
Aug 02, 2013 | 64.13 | 64.42 | 63.87 | 64.35 | 3,154,358 | +0.09(+0.14%) |