Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.31 | 70.12 | 68.95 | 69.59 | 5,945,491 | -0.03(-0.04%) |
Oct 30, 2013 | 69.57 | 69.98 | 69.42 | 69.61 | 5,611,987 | -0.02(-0.03%) |
Oct 29, 2013 | 69.29 | 69.71 | 68.46 | 69.64 | 8,926,231 | +0.38(+0.55%) |
Oct 28, 2013 | 67.61 | 69.97 | 67.61 | 69.25 | 8,345,344 | +1.53(+2.26%) |
Oct 25, 2013 | 68.47 | 68.71 | 66.70 | 67.72 | 7,346,072 | +0.79(+1.19%) |
Oct 24, 2013 | 66.71 | 67.58 | 66.71 | 66.93 | 6,771,238 | +0.38(+0.57%) |
Oct 23, 2013 | 66.24 | 66.60 | 66.03 | 66.55 | 3,746,436 | +0.13(+0.19%) |
Oct 22, 2013 | 66.56 | 67.18 | 66.34 | 66.42 | 4,231,966 | -0.01(-0.01%) |
Oct 21, 2013 | 65.95 | 66.54 | 65.83 | 66.43 | 5,334,751 | +0.55(+0.84%) |
Oct 18, 2013 | 65.39 | 65.88 | 65.12 | 65.88 | 4,473,943 | +0.77(+1.17%) |
Oct 17, 2013 | 64.61 | 65.17 | 64.48 | 65.11 | 2,759,920 | +0.42(+0.65%) |
Oct 16, 2013 | 64.15 | 64.79 | 64.10 | 64.69 | 3,681,135 | +0.74(+1.16%) |
Oct 15, 2013 | 64.02 | 64.86 | 63.88 | 63.95 | 4,438,838 | -0.06(-0.09%) |
Oct 14, 2013 | 63.99 | 64.23 | 63.86 | 64.00 | 3,223,284 | -0.29(-0.45%) |
Oct 11, 2013 | 63.90 | 64.32 | 63.90 | 64.30 | 2,577,607 | +0.35(+0.54%) |
Oct 10, 2013 | 63.31 | 63.98 | 62.98 | 63.95 | 3,587,118 | +1.12(+1.78%) |
Oct 09, 2013 | 63.17 | 63.22 | 62.65 | 62.83 | 3,464,779 | -0.16(-0.26%) |
Oct 08, 2013 | 63.66 | 63.87 | 62.97 | 62.99 | 3,022,030 | -0.78(-1.22%) |
Oct 07, 2013 | 63.90 | 64.13 | 63.42 | 63.77 | 2,400,611 | -0.69(-1.07%) |
Oct 04, 2013 | 63.86 | 64.52 | 63.49 | 64.46 | 3,181,893 | +0.64(+1.00%) |
Oct 03, 2013 | 64.52 | 64.56 | 63.61 | 63.82 | 4,472,419 | -0.84(-1.29%) |
Oct 02, 2013 | 64.64 | 64.77 | 64.33 | 64.66 | 3,598,866 | -0.37(-0.57%) |
Oct 01, 2013 | 64.76 | 65.06 | 64.72 | 65.03 | 2,542,486 | +0.30(+0.47%) |
Sep 30, 2013 | 64.24 | 65.07 | 64.07 | 64.72 | 3,439,967 | +0.08(+0.13%) |
Sep 27, 2013 | 64.81 | 64.96 | 64.28 | 64.64 | 3,374,772 | -0.39(-0.60%) |
Sep 26, 2013 | 64.59 | 65.03 | 64.51 | 65.03 | 3,860,196 | +0.57(+0.88%) |
Sep 25, 2013 | 64.59 | 64.76 | 64.22 | 64.46 | 3,591,573 | -0.18(-0.28%) |
Sep 24, 2013 | 64.60 | 65.16 | 64.49 | 64.64 | 4,065,145 | -0.02(-0.03%) |
Sep 23, 2013 | 64.83 | 64.88 | 64.00 | 64.66 | 4,508,895 | -0.18(-0.28%) |
Sep 20, 2013 | 64.97 | 65.25 | 64.76 | 64.85 | 7,512,063 | -0.11(-0.16%) |
Sep 19, 2013 | 64.42 | 65.20 | 64.32 | 64.95 | 4,434,132 | +0.52(+0.80%) |
Sep 18, 2013 | 63.74 | 64.53 | 63.57 | 64.44 | 5,671,970 | +0.77(+1.20%) |
Sep 17, 2013 | 63.48 | 63.89 | 63.22 | 63.67 | 3,325,799 | +0.21(+0.33%) |
Sep 16, 2013 | 63.68 | 64.04 | 63.41 | 63.46 | 4,928,793 | +0.66(+1.05%) |
Sep 13, 2013 | 62.88 | 63.03 | 62.65 | 62.80 | 2,192,645 | +0.05(+0.08%) |
Sep 12, 2013 | 62.94 | 63.23 | 62.69 | 62.75 | 3,088,814 | -0.11(-0.18%) |
Sep 11, 2013 | 62.40 | 62.98 | 62.28 | 62.86 | 3,901,973 | +0.48(+0.77%) |
Sep 10, 2013 | 62.04 | 62.48 | 61.95 | 62.38 | 3,975,409 | +0.67(+1.08%) |
Sep 09, 2013 | 61.57 | 61.82 | 61.51 | 61.72 | 2,918,394 | +0.26(+0.43%) |
Sep 06, 2013 | 61.67 | 61.89 | 60.96 | 61.45 | 2,627,953 | -0.04(-0.06%) |
Sep 05, 2013 | 61.30 | 61.81 | 61.24 | 61.49 | 2,018,089 | +0.18(+0.30%) |
Sep 04, 2013 | 60.97 | 61.62 | 60.83 | 61.31 | 3,082,266 | +0.42(+0.69%) |
Sep 03, 2013 | 61.08 | 61.27 | 60.70 | 60.89 | 2,811,561 | +0.27(+0.44%) |
Aug 30, 2013 | 60.75 | 60.86 | 60.34 | 60.62 | 3,489,512 | -0.09(-0.15%) |
Aug 29, 2013 | 60.55 | 61.32 | 60.45 | 60.71 | 2,151,151 | +0.05(+0.08%) |
Aug 28, 2013 | 60.78 | 60.98 | 60.63 | 60.66 | 2,773,324 | -0.14(-0.23%) |
Aug 27, 2013 | 61.25 | 61.32 | 60.63 | 60.80 | 4,835,368 | -0.96(-1.56%) |
Aug 26, 2013 | 61.73 | 62.29 | 61.73 | 61.77 | 3,131,431 | +0.02(+0.03%) |
Aug 23, 2013 | 61.57 | 61.94 | 61.53 | 61.75 | 2,554,616 | +0.15(+0.24%) |
Aug 22, 2013 | 60.99 | 61.84 | 60.91 | 61.60 | 4,055,809 | +0.62(+1.01%) |
Aug 21, 2013 | 61.10 | 61.34 | 60.85 | 60.98 | 5,900,690 | -0.15(-0.24%) |
Aug 20, 2013 | 60.99 | 61.45 | 60.85 | 61.13 | 3,113,404 | +0.16(+0.26%) |
Aug 19, 2013 | 60.78 | 61.09 | 60.73 | 60.97 | 3,787,013 | +0.02(+0.03%) |
Aug 16, 2013 | 60.80 | 61.26 | 60.80 | 60.95 | 3,985,226 | +0.06(+0.10%) |
Aug 15, 2013 | 61.12 | 61.14 | 60.48 | 60.89 | 6,742,325 | -0.62(-1.00%) |
Aug 14, 2013 | 61.53 | 61.74 | 61.43 | 61.50 | 3,462,829 | -0.18(-0.30%) |
Aug 13, 2013 | 61.79 | 61.89 | 61.45 | 61.69 | 3,387,633 | -0.04(-0.07%) |
Aug 12, 2013 | 61.53 | 61.84 | 61.47 | 61.73 | 3,072,464 | -0.03(-0.05%) |
Aug 09, 2013 | 61.98 | 62.09 | 61.58 | 61.76 | 2,599,254 | -0.22(-0.35%) |
Aug 08, 2013 | 62.02 | 62.23 | 61.76 | 61.98 | 2,885,248 | +0.17(+0.27%) |
Aug 07, 2013 | 61.67 | 61.88 | 61.44 | 61.81 | 2,900,438 | -0.05(-0.08%) |
Aug 06, 2013 | 61.76 | 62.38 | 61.70 | 61.86 | 3,766,188 | +0.06(+0.10%) |
Aug 05, 2013 | 61.63 | 62.08 | 61.61 | 61.79 | 2,966,673 | -0.04(-0.07%) |
Aug 02, 2013 | 61.65 | 61.88 | 61.46 | 61.84 | 3,212,305 | -0.08(-0.14%) |