Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.71 | 70.08 | 69.31 | 69.53 | 10,342,117 | -0.14(-0.19%) |
Oct 30, 2013 | 70.02 | 70.16 | 69.56 | 69.66 | 8,385,384 | -0.26(-0.38%) |
Oct 29, 2013 | 69.67 | 69.95 | 69.50 | 69.92 | 8,107,365 | +0.56(+0.81%) |
Oct 28, 2013 | 69.04 | 69.67 | 69.01 | 69.36 | 8,708,629 | +0.23(+0.33%) |
Oct 25, 2013 | 69.10 | 69.27 | 68.90 | 69.14 | 8,099,349 | -0.20(-0.28%) |
Oct 24, 2013 | 69.56 | 69.81 | 69.17 | 69.33 | 6,992,079 | +0.19(+0.27%) |
Oct 23, 2013 | 69.12 | 69.39 | 68.71 | 69.14 | 8,590,919 | -0.20(-0.28%) |
Oct 22, 2013 | 68.72 | 69.49 | 68.69 | 69.34 | 12,834,665 | +0.87(+1.27%) |
Oct 21, 2013 | 68.79 | 68.79 | 68.14 | 68.47 | 9,234,637 | -0.32(-0.47%) |
Oct 18, 2013 | 68.88 | 69.11 | 68.42 | 68.79 | 12,098,240 | -0.26(-0.37%) |
Oct 17, 2013 | 68.22 | 69.07 | 68.14 | 69.05 | 11,405,799 | +0.65(+0.94%) |
Oct 16, 2013 | 67.88 | 68.44 | 67.69 | 68.40 | 10,641,255 | +0.89(+1.31%) |
Oct 15, 2013 | 67.81 | 68.66 | 67.51 | 67.51 | 14,678,826 | +0.10(+0.14%) |
Oct 14, 2013 | 66.69 | 67.48 | 66.54 | 67.42 | 12,230,958 | +0.26(+0.39%) |
Oct 11, 2013 | 66.53 | 67.18 | 66.08 | 67.15 | 11,255,391 | +1.25(+1.90%) |
Oct 10, 2013 | 65.10 | 65.90 | 65.09 | 65.90 | 11,518,315 | +1.37(+2.12%) |
Oct 09, 2013 | 64.51 | 64.74 | 64.19 | 64.53 | 10,669,891 | +0.26(+0.41%) |
Oct 08, 2013 | 65.03 | 65.12 | 64.24 | 64.27 | 11,548,268 | -0.74(-1.13%) |
Oct 07, 2013 | 65.09 | 65.30 | 64.78 | 65.01 | 7,549,795 | -0.54(-0.82%) |
Oct 04, 2013 | 65.18 | 65.63 | 64.98 | 65.55 | 8,063,866 | +0.55(+0.84%) |
Oct 03, 2013 | 65.46 | 65.61 | 64.77 | 65.00 | 10,288,928 | -0.53(-0.81%) |
Oct 02, 2013 | 65.41 | 65.53 | 64.89 | 65.53 | 8,451,885 | -0.14(-0.21%) |
Oct 01, 2013 | 65.01 | 65.68 | 64.76 | 65.67 | 8,407,430 | +0.59(+0.90%) |
Sep 30, 2013 | 64.81 | 65.28 | 64.68 | 65.08 | 10,600,594 | -0.03(-0.05%) |
Sep 27, 2013 | 65.17 | 65.27 | 64.89 | 65.11 | 7,276,205 | -0.26(-0.39%) |
Sep 26, 2013 | 65.52 | 65.84 | 65.10 | 65.37 | 8,497,031 | -0.01(-0.01%) |
Sep 25, 2013 | 66.38 | 66.42 | 65.37 | 65.37 | 9,953,751 | -0.86(-1.29%) |
Sep 24, 2013 | 66.83 | 66.97 | 66.18 | 66.23 | 10,104,110 | -0.65(-0.98%) |
Sep 23, 2013 | 67.14 | 67.38 | 66.67 | 66.88 | 9,799,003 | -0.44(-0.66%) |
Sep 20, 2013 | 67.72 | 68.11 | 67.33 | 67.33 | 19,613,164 | -0.29(-0.43%) |
Sep 19, 2013 | 67.60 | 67.72 | 67.41 | 67.62 | 8,937,659 | +0.12(+0.18%) |
Sep 18, 2013 | 66.75 | 67.50 | 66.29 | 67.50 | 13,451,785 | +0.64(+0.95%) |
Sep 17, 2013 | 66.85 | 66.98 | 66.50 | 66.86 | 8,369,414 | +0.02(+0.03%) |
Sep 16, 2013 | 67.16 | 67.22 | 66.69 | 66.84 | 10,095,587 | +0.35(+0.52%) |
Sep 13, 2013 | 66.91 | 67.00 | 66.22 | 66.49 | 10,308,103 | -0.33(-0.49%) |
Sep 12, 2013 | 67.04 | 67.24 | 66.73 | 66.82 | 10,568,143 | -0.17(-0.25%) |
Sep 11, 2013 | 66.54 | 67.02 | 66.17 | 66.99 | 10,778,906 | +0.53(+0.79%) |
Sep 10, 2013 | 66.17 | 66.50 | 65.95 | 66.46 | 11,523,144 | +0.73(+1.11%) |
Sep 09, 2013 | 65.61 | 65.76 | 65.32 | 65.73 | 8,912,266 | +0.30(+0.46%) |
Sep 06, 2013 | 65.48 | 66.00 | 64.56 | 65.43 | 13,371,587 | +0.09(+0.14%) |
Sep 05, 2013 | 65.31 | 65.44 | 65.03 | 65.34 | 7,452,301 | +0.11(+0.16%) |
Sep 04, 2013 | 64.91 | 65.50 | 64.75 | 65.24 | 11,233,217 | +0.36(+0.56%) |
Sep 03, 2013 | 65.23 | 65.54 | 64.59 | 64.88 | 9,910,612 | +0.01(+0.01%) |
Aug 30, 2013 | 65.15 | 65.15 | 64.45 | 64.87 | 9,952,443 | -0.12(-0.18%) |
Aug 29, 2013 | 64.87 | 65.42 | 64.56 | 64.99 | 7,425,124 | +0.03(+0.05%) |
Aug 28, 2013 | 64.83 | 65.25 | 64.47 | 64.96 | 9,881,362 | +0.27(+0.42%) |
Aug 27, 2013 | 65.29 | 65.37 | 64.53 | 64.69 | 13,222,491 | -1.02(-1.55%) |
Aug 26, 2013 | 66.34 | 66.43 | 65.61 | 65.71 | 8,943,029 | -0.66(-1.00%) |
Aug 23, 2013 | 66.01 | 66.40 | 65.47 | 66.37 | 10,276,548 | +0.61(+0.92%) |
Aug 22, 2013 | 66.14 | 66.34 | 65.66 | 65.76 | 9,626,959 | -0.40(-0.61%) |
Aug 21, 2013 | 66.67 | 66.79 | 66.08 | 66.17 | 10,644,132 | -0.69(-1.04%) |
Aug 20, 2013 | 67.47 | 68.29 | 66.86 | 66.86 | 11,483,338 | -0.54(-0.80%) |
Aug 19, 2013 | 66.67 | 67.99 | 66.58 | 67.40 | 11,614,983 | +0.80(+1.21%) |
Aug 16, 2013 | 66.41 | 66.91 | 66.14 | 66.59 | 18,924,280 | -0.13(-0.20%) |
Aug 15, 2013 | 67.30 | 67.37 | 66.38 | 66.73 | 16,102,822 | -0.86(-1.27%) |
Aug 14, 2013 | 69.14 | 69.26 | 67.44 | 67.58 | 17,050,798 | -1.72(-2.48%) |
Aug 13, 2013 | 68.47 | 69.56 | 68.37 | 69.30 | 13,539,063 | +0.75(+1.10%) |
Aug 12, 2013 | 68.61 | 69.13 | 68.37 | 68.55 | 14,774,283 | -0.27(-0.39%) |
Aug 09, 2013 | 69.59 | 69.59 | 68.39 | 68.82 | 16,287,108 | -0.73(-1.05%) |
Aug 08, 2013 | 70.24 | 70.32 | 69.08 | 69.55 | 14,871,384 | -0.24(-0.34%) |
Aug 07, 2013 | 69.74 | 70.06 | 69.65 | 69.79 | 12,148,520 | -0.11(-0.16%) |
Aug 06, 2013 | 69.95 | 70.00 | 69.67 | 69.90 | 8,324,901 | +0.01(+0.01%) |
Aug 05, 2013 | 70.08 | 70.27 | 69.62 | 69.89 | 9,652,657 | -0.44(-0.63%) |
Aug 02, 2013 | 69.71 | 70.33 | 69.63 | 70.33 | 11,411,836 | +0.46(+0.66%) |