Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.26 | 65.45 | 64.67 | 65.01 | 700,386 | -0.19(-0.29%) |
Oct 30, 2013 | 65.68 | 65.93 | 65.01 | 65.19 | 735,407 | -0.15(-0.23%) |
Oct 29, 2013 | 65.46 | 65.61 | 64.76 | 65.34 | 842,615 | +0.07(+0.10%) |
Oct 28, 2013 | 65.69 | 65.95 | 65.11 | 65.28 | 977,171 | -0.53(-0.81%) |
Oct 25, 2013 | 65.39 | 66.12 | 64.00 | 65.81 | 1,758,496 | -1.44(-2.15%) |
Oct 24, 2013 | 67.07 | 67.45 | 66.71 | 67.25 | 862,068 | +0.20(+0.29%) |
Oct 23, 2013 | 65.73 | 67.07 | 65.63 | 67.05 | 1,064,003 | +1.23(+1.87%) |
Oct 22, 2013 | 65.42 | 65.94 | 64.88 | 65.82 | 1,021,096 | +0.81(+1.25%) |
Oct 21, 2013 | 65.67 | 65.67 | 64.70 | 65.02 | 671,939 | -0.65(-0.99%) |
Oct 18, 2013 | 65.69 | 65.69 | 64.61 | 65.67 | 1,124,814 | +0.34(+0.53%) |
Oct 17, 2013 | 64.00 | 65.59 | 63.90 | 65.32 | 1,166,661 | +1.09(+1.70%) |
Oct 16, 2013 | 63.95 | 64.41 | 63.86 | 64.23 | 873,804 | +0.88(+1.38%) |
Oct 15, 2013 | 64.06 | 64.35 | 63.18 | 63.36 | 954,388 | -0.80(-1.25%) |
Oct 14, 2013 | 63.34 | 64.20 | 63.17 | 64.16 | 594,096 | +0.35(+0.55%) |
Oct 11, 2013 | 63.29 | 63.81 | 62.96 | 63.80 | 566,223 | +0.25(+0.40%) |
Oct 10, 2013 | 62.90 | 63.59 | 62.38 | 63.55 | 843,135 | +1.62(+2.62%) |
Oct 09, 2013 | 61.64 | 62.18 | 61.22 | 61.93 | 977,715 | +0.59(+0.96%) |
Oct 08, 2013 | 62.30 | 62.30 | 61.31 | 61.35 | 874,309 | -0.90(-1.45%) |
Oct 07, 2013 | 61.92 | 62.61 | 61.70 | 62.25 | 422,523 | -0.11(-0.18%) |
Oct 04, 2013 | 62.26 | 62.52 | 61.73 | 62.36 | 531,257 | +0.14(+0.22%) |
Oct 03, 2013 | 62.82 | 63.03 | 61.63 | 62.22 | 1,072,572 | -0.82(-1.30%) |
Oct 02, 2013 | 64.09 | 64.09 | 62.68 | 63.04 | 1,355,885 | -1.42(-2.21%) |
Oct 01, 2013 | 63.41 | 64.71 | 63.22 | 64.47 | 1,414,219 | +1.29(+2.05%) |
Sep 30, 2013 | 63.18 | 63.47 | 63.00 | 63.17 | 984,557 | -0.68(-1.06%) |
Sep 27, 2013 | 63.74 | 64.07 | 63.59 | 63.85 | 769,029 | -0.32(-0.49%) |
Sep 26, 2013 | 64.19 | 64.53 | 63.79 | 64.17 | 1,270,149 | -0.06(-0.09%) |
Sep 25, 2013 | 64.56 | 64.61 | 63.71 | 64.22 | 2,474,740 | -0.39(-0.61%) |
Sep 24, 2013 | 63.76 | 65.17 | 63.41 | 64.61 | 1,481,623 | +0.68(+1.06%) |
Sep 23, 2013 | 64.67 | 64.88 | 63.36 | 63.94 | 2,044,740 | -1.23(-1.89%) |
Sep 20, 2013 | 67.31 | 67.58 | 64.41 | 65.16 | 3,087,004 | -3.98(-5.76%) |
Sep 19, 2013 | 68.94 | 69.87 | 68.94 | 69.15 | 791,442 | +0.27(+0.39%) |
Sep 18, 2013 | 69.14 | 69.44 | 68.08 | 68.88 | 1,118,932 | -0.47(-0.68%) |
Sep 17, 2013 | 68.50 | 69.44 | 68.32 | 69.35 | 464,770 | +0.77(+1.13%) |
Sep 16, 2013 | 68.32 | 68.80 | 67.98 | 68.58 | 656,178 | +0.60(+0.88%) |
Sep 13, 2013 | 67.96 | 68.13 | 67.25 | 67.98 | 349,451 | +0.22(+0.33%) |
Sep 12, 2013 | 67.41 | 68.22 | 67.41 | 67.76 | 438,181 | +0.20(+0.29%) |
Sep 11, 2013 | 67.12 | 67.73 | 67.07 | 67.57 | 400,955 | +0.57(+0.85%) |
Sep 10, 2013 | 66.73 | 67.29 | 66.70 | 67.00 | 628,566 | +0.53(+0.80%) |
Sep 09, 2013 | 66.32 | 66.62 | 66.21 | 66.47 | 521,055 | +0.30(+0.45%) |
Sep 06, 2013 | 66.34 | 66.58 | 65.28 | 66.17 | 362,893 | -0.04(-0.06%) |
Sep 05, 2013 | 66.32 | 66.51 | 65.99 | 66.21 | 689,150 | -0.12(-0.18%) |
Sep 04, 2013 | 65.73 | 66.36 | 65.55 | 66.33 | 619,476 | +0.53(+0.81%) |
Sep 03, 2013 | 66.28 | 66.99 | 65.42 | 65.80 | 1,046,299 | -0.08(-0.13%) |
Aug 30, 2013 | 66.71 | 66.75 | 65.69 | 65.88 | 424,357 | -0.61(-0.92%) |
Aug 29, 2013 | 65.95 | 66.75 | 65.74 | 66.50 | 361,055 | +0.38(+0.58%) |
Aug 28, 2013 | 65.79 | 66.36 | 65.74 | 66.11 | 368,189 | +0.34(+0.51%) |
Aug 27, 2013 | 66.50 | 66.79 | 65.63 | 65.78 | 456,656 | -1.26(-1.87%) |
Aug 26, 2013 | 67.06 | 67.58 | 66.86 | 67.04 | 336,567 | -0.02(-0.03%) |
Aug 23, 2013 | 66.74 | 67.14 | 66.63 | 67.05 | 395,287 | +0.23(+0.35%) |
Aug 22, 2013 | 66.49 | 67.01 | 66.35 | 66.82 | 429,931 | +0.56(+0.84%) |
Aug 21, 2013 | 67.00 | 67.13 | 66.23 | 66.26 | 668,497 | -0.76(-1.14%) |
Aug 20, 2013 | 67.16 | 67.54 | 66.74 | 67.03 | 621,700 | -0.12(-0.18%) |
Aug 19, 2013 | 67.44 | 67.87 | 67.12 | 67.15 | 837,099 | -0.40(-0.59%) |
Aug 16, 2013 | 67.92 | 68.35 | 67.26 | 67.55 | 2,652,824 | -0.37(-0.55%) |
Aug 15, 2013 | 68.58 | 68.68 | 67.40 | 67.92 | 1,151,548 | -1.15(-1.67%) |
Aug 14, 2013 | 69.19 | 69.33 | 68.50 | 69.07 | 1,501,168 | -0.08(-0.12%) |
Aug 13, 2013 | 68.66 | 69.23 | 67.71 | 69.16 | 1,785,655 | +0.89(+1.31%) |
Aug 12, 2013 | 69.50 | 69.78 | 66.60 | 68.26 | 2,355,499 | -1.01(-1.46%) |
Aug 09, 2013 | 69.38 | 69.67 | 68.97 | 69.28 | 610,169 | -0.20(-0.29%) |
Aug 08, 2013 | 69.60 | 70.05 | 69.12 | 69.48 | 502,942 | +0.23(+0.34%) |
Aug 07, 2013 | 68.54 | 69.41 | 68.47 | 69.25 | 953,304 | +0.52(+0.76%) |
Aug 06, 2013 | 68.60 | 69.05 | 68.41 | 68.73 | 903,748 | -0.04(-0.05%) |
Aug 05, 2013 | 68.34 | 68.96 | 68.34 | 68.77 | 749,017 | +0.18(+0.26%) |
Aug 02, 2013 | 67.70 | 68.70 | 67.53 | 68.59 | 841,624 | +0.71(+1.05%) |