Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.10 | 64.66 | 63.20 | 63.38 | 4,602,321 | -1.07(-1.66%) |
Oct 30, 2013 | 63.14 | 64.98 | 62.90 | 64.45 | 4,460,792 | +0.32(+0.50%) |
Oct 29, 2013 | 64.11 | 64.31 | 63.63 | 64.13 | 2,400,942 | -0.01(-0.01%) |
Oct 28, 2013 | 64.65 | 64.66 | 63.82 | 64.14 | 3,182,394 | -0.42(-0.64%) |
Oct 25, 2013 | 64.14 | 64.59 | 63.67 | 64.55 | 2,819,369 | +0.35(+0.55%) |
Oct 24, 2013 | 63.41 | 64.34 | 63.23 | 64.20 | 2,739,821 | +1.10(+1.75%) |
Oct 23, 2013 | 63.55 | 63.61 | 62.57 | 63.10 | 2,807,385 | -0.90(-1.41%) |
Oct 22, 2013 | 63.58 | 64.67 | 63.36 | 64.00 | 4,569,305 | +0.50(+0.78%) |
Oct 21, 2013 | 62.86 | 63.70 | 62.51 | 63.51 | 4,005,542 | +0.40(+0.63%) |
Oct 18, 2013 | 63.66 | 63.86 | 62.89 | 63.11 | 3,478,062 | -0.26(-0.42%) |
Oct 17, 2013 | 61.46 | 63.48 | 61.33 | 63.37 | 4,456,385 | +1.77(+2.88%) |
Oct 16, 2013 | 60.11 | 61.70 | 59.92 | 61.60 | 5,026,461 | +1.91(+3.20%) |
Oct 15, 2013 | 59.34 | 60.04 | 59.32 | 59.69 | 2,680,769 | +0.07(+0.12%) |
Oct 14, 2013 | 59.11 | 59.70 | 58.96 | 59.62 | 2,246,403 | +0.16(+0.27%) |
Oct 11, 2013 | 58.80 | 59.69 | 58.79 | 59.46 | 2,668,475 | +0.68(+1.16%) |
Oct 10, 2013 | 57.60 | 58.82 | 57.55 | 58.78 | 3,337,590 | +1.57(+2.75%) |
Oct 09, 2013 | 57.57 | 57.81 | 57.15 | 57.20 | 2,765,723 | -0.22(-0.38%) |
Oct 08, 2013 | 58.11 | 58.40 | 57.37 | 57.42 | 2,434,005 | -0.91(-1.56%) |
Oct 07, 2013 | 57.82 | 58.75 | 57.76 | 58.33 | 2,304,742 | +0.27(+0.47%) |
Oct 04, 2013 | 58.53 | 58.90 | 57.80 | 58.06 | 3,317,122 | -0.59(-1.01%) |
Oct 03, 2013 | 58.99 | 59.08 | 58.46 | 58.65 | 3,396,513 | -0.45(-0.76%) |
Oct 02, 2013 | 58.99 | 59.33 | 58.71 | 59.10 | 2,204,499 | -0.06(-0.09%) |
Oct 01, 2013 | 59.21 | 59.46 | 58.95 | 59.15 | 2,778,418 | -0.37(-0.62%) |
Sep 27, 2013 | 59.54 | 59.82 | 59.28 | 59.52 | 3,195,319 | -0.09(-0.15%) |
Sep 26, 2013 | 59.03 | 59.61 | 58.97 | 59.61 | 2,344,522 | +0.69(+1.17%) |
Sep 25, 2013 | 58.00 | 58.97 | 57.92 | 58.92 | 2,842,359 | +0.73(+1.26%) |
Sep 24, 2013 | 58.34 | 58.64 | 57.80 | 58.19 | 3,266,013 | -0.09(-0.15%) |
Sep 23, 2013 | 58.83 | 59.44 | 58.25 | 58.27 | 2,883,911 | -0.77(-1.30%) |
Sep 20, 2013 | 59.85 | 59.92 | 58.82 | 59.04 | 4,279,218 | -0.72(-1.20%) |
Sep 19, 2013 | 60.52 | 60.56 | 59.73 | 59.76 | 2,928,095 | -0.52(-0.86%) |
Sep 18, 2013 | 58.89 | 60.47 | 57.90 | 60.28 | 5,938,284 | +1.46(+2.48%) |
Sep 17, 2013 | 58.99 | 59.43 | 58.63 | 58.82 | 3,688,402 | -0.28(-0.47%) |
Sep 16, 2013 | 59.90 | 59.92 | 59.07 | 59.10 | 3,415,114 | +0.45(+0.76%) |
Sep 13, 2013 | 59.09 | 59.10 | 58.37 | 58.66 | 2,412,371 | -0.33(-0.55%) |
Sep 12, 2013 | 59.80 | 59.80 | 58.66 | 58.98 | 3,189,775 | -0.72(-1.20%) |
Sep 11, 2013 | 59.44 | 59.70 | 59.10 | 59.70 | 3,283,663 | +0.35(+0.59%) |
Sep 10, 2013 | 59.44 | 59.64 | 58.96 | 59.35 | 4,691,688 | +0.25(+0.43%) |
Sep 09, 2013 | 57.42 | 59.10 | 57.42 | 59.09 | 5,266,836 | +1.87(+3.27%) |
Sep 06, 2013 | 56.54 | 57.65 | 56.27 | 57.22 | 8,560,733 | +2.51(+4.60%) |
Sep 05, 2013 | 55.14 | 55.46 | 54.66 | 54.71 | 3,314,460 | -0.39(-0.71%) |
Sep 04, 2013 | 55.09 | 55.30 | 54.84 | 55.10 | 4,130,793 | +0.01(+0.01%) |
Sep 03, 2013 | 55.56 | 55.94 | 54.74 | 55.09 | 3,073,467 | -0.21(-0.37%) |
Aug 30, 2013 | 55.51 | 55.66 | 55.16 | 55.30 | 3,097,183 | -0.16(-0.29%) |
Aug 29, 2013 | 54.95 | 55.65 | 54.78 | 55.46 | 2,434,610 | +0.48(+0.87%) |
Aug 28, 2013 | 55.66 | 55.96 | 54.97 | 54.98 | 3,995,654 | -0.77(-1.38%) |
Aug 27, 2013 | 55.07 | 55.89 | 54.94 | 55.75 | 4,428,614 | +0.10(+0.17%) |
Aug 26, 2013 | 55.72 | 56.09 | 55.46 | 55.66 | 2,919,995 | -0.10(-0.17%) |
Aug 23, 2013 | 54.94 | 55.78 | 54.76 | 55.75 | 3,176,305 | +0.94(+1.71%) |
Aug 22, 2013 | 54.68 | 54.92 | 54.02 | 54.81 | 2,688,409 | -0.12(-0.22%) |
Aug 21, 2013 | 55.06 | 55.53 | 54.76 | 54.93 | 2,617,261 | -0.28(-0.50%) |
Aug 20, 2013 | 54.43 | 55.70 | 54.42 | 55.21 | 3,118,392 | +0.81(+1.49%) |
Aug 19, 2013 | 54.57 | 55.22 | 54.38 | 54.40 | 2,967,348 | -0.17(-0.32%) |
Aug 16, 2013 | 55.04 | 55.37 | 54.55 | 54.57 | 3,413,428 | -0.72(-1.30%) |
Aug 15, 2013 | 54.82 | 55.38 | 54.56 | 55.29 | 3,902,509 | -0.18(-0.32%) |
Aug 14, 2013 | 55.26 | 55.65 | 54.93 | 55.46 | 4,145,594 | +0.33(+0.61%) |
Aug 13, 2013 | 55.78 | 55.85 | 54.88 | 55.13 | 4,435,570 | -0.30(-0.55%) |
Aug 12, 2013 | 55.78 | 55.85 | 55.19 | 55.43 | 4,406,903 | -0.40(-0.71%) |
Aug 09, 2013 | 54.72 | 56.11 | 54.72 | 55.83 | 6,268,350 | +0.93(+1.70%) |
Aug 08, 2013 | 54.92 | 55.23 | 54.14 | 54.90 | 5,922,883 | -0.08(-0.14%) |
Aug 07, 2013 | 55.94 | 56.08 | 54.91 | 54.98 | 4,929,466 | -0.94(-1.68%) |
Aug 06, 2013 | 56.28 | 56.72 | 55.75 | 55.92 | 4,696,683 | -0.53(-0.94%) |
Aug 05, 2013 | 55.88 | 56.50 | 55.88 | 56.45 | 3,357,341 | +0.35(+0.62%) |
Aug 02, 2013 | 56.67 | 57.45 | 56.09 | 56.10 | 4,612,687 | -0.62(-1.09%) |