Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.09 | 64.42 | 63.45 | 63.70 | 3,593,699 | -0.47(-0.73%) |
Oct 30, 2013 | 64.34 | 64.60 | 63.76 | 64.17 | 3,007,240 | -0.02(-0.02%) |
Oct 29, 2013 | 64.82 | 64.84 | 63.86 | 64.19 | 4,593,343 | -0.87(-1.34%) |
Oct 28, 2013 | 64.85 | 65.18 | 64.43 | 65.06 | 4,768,142 | +0.15(+0.23%) |
Oct 25, 2013 | 64.37 | 64.93 | 63.66 | 64.91 | 7,982,053 | +2.82(+4.54%) |
Oct 24, 2013 | 61.58 | 62.28 | 61.40 | 62.09 | 6,230,589 | +0.25(+0.41%) |
Oct 23, 2013 | 63.43 | 63.43 | 61.61 | 61.84 | 5,825,503 | -2.03(-3.18%) |
Oct 22, 2013 | 64.42 | 64.61 | 63.71 | 63.87 | 3,328,028 | -0.37(-0.57%) |
Oct 21, 2013 | 64.33 | 64.66 | 64.03 | 64.24 | 2,887,363 | -0.23(-0.35%) |
Oct 18, 2013 | 64.11 | 64.68 | 64.10 | 64.47 | 3,716,915 | +0.92(+1.44%) |
Oct 17, 2013 | 63.56 | 63.86 | 63.26 | 63.55 | 2,523,650 | -0.13(-0.20%) |
Oct 16, 2013 | 63.02 | 63.82 | 63.02 | 63.68 | 3,926,313 | +0.94(+1.50%) |
Oct 15, 2013 | 62.45 | 63.09 | 62.28 | 62.74 | 3,251,691 | -0.10(-0.16%) |
Oct 14, 2013 | 61.86 | 62.98 | 61.71 | 62.84 | 2,983,884 | +0.60(+0.96%) |
Oct 11, 2013 | 61.92 | 62.36 | 61.44 | 62.24 | 2,831,222 | +0.05(+0.08%) |
Oct 10, 2013 | 61.59 | 62.19 | 61.49 | 62.19 | 2,789,567 | +1.17(+1.92%) |
Oct 09, 2013 | 61.35 | 61.38 | 60.78 | 61.03 | 3,264,311 | -0.32(-0.52%) |
Oct 08, 2013 | 61.62 | 62.16 | 61.32 | 61.35 | 3,173,743 | -0.30(-0.48%) |
Oct 07, 2013 | 62.08 | 62.32 | 61.61 | 61.65 | 3,565,780 | -0.77(-1.23%) |
Oct 04, 2013 | 61.85 | 62.74 | 61.58 | 62.41 | 2,262,334 | +0.56(+0.91%) |
Oct 03, 2013 | 62.15 | 62.35 | 61.45 | 61.85 | 2,542,294 | -0.45(-0.72%) |
Oct 02, 2013 | 61.57 | 62.38 | 61.42 | 62.30 | 2,595,658 | +0.46(+0.75%) |
Oct 01, 2013 | 61.21 | 62.06 | 61.21 | 61.83 | 2,509,187 | +0.54(+0.88%) |
Sep 30, 2013 | 60.69 | 61.62 | 60.58 | 61.29 | 4,563,408 | +0.08(+0.13%) |
Sep 27, 2013 | 61.72 | 61.75 | 61.06 | 61.21 | 3,582,202 | -0.87(-1.40%) |
Sep 26, 2013 | 62.23 | 62.33 | 61.87 | 62.08 | 2,835,054 | +0.02(+0.03%) |
Sep 25, 2013 | 61.72 | 62.68 | 61.72 | 62.07 | 2,970,582 | +0.33(+0.53%) |
Sep 24, 2013 | 62.76 | 62.79 | 61.21 | 61.74 | 4,250,216 | +0.14(+0.23%) |
Sep 23, 2013 | 61.57 | 62.12 | 61.43 | 61.60 | 1,869,649 | -0.24(-0.39%) |
Sep 20, 2013 | 62.70 | 62.99 | 61.68 | 61.84 | 5,084,508 | -0.80(-1.28%) |
Sep 19, 2013 | 62.40 | 62.77 | 62.26 | 62.64 | 2,607,574 | +0.25(+0.40%) |
Sep 18, 2013 | 61.85 | 62.58 | 61.31 | 62.39 | 2,680,590 | +0.48(+0.77%) |
Sep 17, 2013 | 61.94 | 62.07 | 61.64 | 61.91 | 3,007,667 | +0.13(+0.22%) |
Sep 16, 2013 | 61.92 | 62.13 | 61.63 | 61.78 | 3,169,400 | +0.38(+0.63%) |
Sep 13, 2013 | 61.09 | 61.44 | 60.84 | 61.39 | 3,394,598 | +0.23(+0.37%) |
Sep 12, 2013 | 61.48 | 61.61 | 60.84 | 61.17 | 3,220,916 | -0.61(-0.99%) |
Sep 11, 2013 | 61.74 | 61.91 | 61.04 | 61.78 | 2,367,620 | +0.28(+0.46%) |
Sep 10, 2013 | 61.90 | 61.90 | 61.18 | 61.50 | 4,557,941 | +0.16(+0.27%) |
Sep 09, 2013 | 61.14 | 61.46 | 61.07 | 61.33 | 3,352,939 | +0.32(+0.53%) |
Sep 06, 2013 | 60.98 | 61.29 | 60.28 | 61.01 | 4,032,692 | +0.38(+0.63%) |
Sep 05, 2013 | 59.68 | 60.76 | 59.59 | 60.63 | 4,904,499 | +1.12(+1.88%) |
Sep 04, 2013 | 59.15 | 60.21 | 58.99 | 59.51 | 3,807,522 | +0.32(+0.54%) |
Sep 03, 2013 | 58.73 | 59.86 | 58.73 | 59.19 | 5,862,972 | +1.08(+1.86%) |
Aug 30, 2013 | 58.09 | 58.22 | 57.75 | 58.11 | 3,548,053 | -0.02(-0.04%) |
Aug 29, 2013 | 58.11 | 58.38 | 57.78 | 58.13 | 3,433,312 | -0.10(-0.17%) |
Aug 28, 2013 | 57.17 | 58.56 | 57.05 | 58.23 | 4,083,085 | +1.02(+1.79%) |
Aug 27, 2013 | 56.83 | 57.80 | 56.71 | 57.21 | 3,795,109 | -0.15(-0.26%) |
Aug 26, 2013 | 56.94 | 57.52 | 56.90 | 57.36 | 3,714,012 | +0.63(+1.10%) |
Aug 23, 2013 | 56.44 | 57.00 | 56.11 | 56.73 | 2,514,384 | +0.42(+0.75%) |
Aug 22, 2013 | 55.53 | 56.50 | 55.51 | 56.31 | 2,763,820 | +1.04(+1.88%) |
Aug 21, 2013 | 55.81 | 55.96 | 55.25 | 55.27 | 2,791,949 | -0.73(-1.30%) |
Aug 20, 2013 | 55.43 | 56.37 | 55.04 | 56.00 | 3,471,356 | +0.48(+0.87%) |
Aug 19, 2013 | 56.84 | 56.88 | 55.35 | 55.51 | 4,112,611 | -1.37(-2.41%) |
Aug 16, 2013 | 57.54 | 57.66 | 56.72 | 56.88 | 3,631,317 | -0.70(-1.21%) |
Aug 15, 2013 | 57.37 | 57.93 | 57.13 | 57.58 | 3,290,408 | +0.17(+0.30%) |
Aug 14, 2013 | 57.48 | 57.79 | 57.17 | 57.41 | 2,762,856 | -0.05(-0.10%) |
Aug 13, 2013 | 57.16 | 57.58 | 57.01 | 57.46 | 3,015,773 | +0.48(+0.84%) |
Aug 12, 2013 | 56.33 | 57.12 | 56.12 | 56.98 | 3,186,540 | +0.29(+0.51%) |
Aug 09, 2013 | 56.94 | 57.26 | 56.30 | 56.69 | 2,621,765 | -0.23(-0.40%) |
Aug 08, 2013 | 56.84 | 57.31 | 56.69 | 56.92 | 3,361,004 | +0.25(+0.44%) |
Aug 07, 2013 | 56.19 | 56.96 | 55.92 | 56.67 | 3,700,153 | +0.30(+0.53%) |
Aug 06, 2013 | 56.19 | 56.94 | 56.12 | 56.37 | 3,851,029 | +0.13(+0.22%) |
Aug 05, 2013 | 56.32 | 56.68 | 56.11 | 56.25 | 2,477,027 | -0.31(-0.54%) |
Aug 02, 2013 | 55.69 | 56.67 | 55.47 | 56.55 | 5,816,192 | +0.87(+1.56%) |