Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.41 | 65.41 | 64.73 | 64.73 | 68,727 | -0.86(-1.31%) |
Oct 30, 2013 | 65.88 | 66.01 | 65.43 | 65.59 | 28,572 | -0.24(-0.36%) |
Oct 29, 2013 | 65.88 | 65.88 | 65.66 | 65.83 | 24,108 | +0.17(+0.26%) |
Oct 28, 2013 | 65.73 | 65.81 | 65.46 | 65.66 | 40,534 | +0.04(+0.06%) |
Oct 25, 2013 | 65.42 | 65.63 | 65.34 | 65.62 | 33,506 | +0.19(+0.30%) |
Oct 24, 2013 | 65.37 | 65.49 | 65.05 | 65.42 | 40,786 | +0.20(+0.31%) |
Oct 23, 2013 | 65.44 | 65.44 | 65.06 | 65.22 | 114,479 | -0.51(-0.77%) |
Oct 22, 2013 | 65.89 | 66.09 | 65.61 | 65.73 | 64,775 | -0.09(-0.14%) |
Oct 21, 2013 | 65.79 | 65.96 | 65.73 | 65.82 | 62,461 | -0.07(-0.10%) |
Oct 18, 2013 | 65.79 | 65.94 | 65.36 | 65.89 | 46,553 | +0.35(+0.53%) |
Oct 17, 2013 | 64.63 | 65.62 | 64.63 | 65.54 | 39,883 | +0.36(+0.55%) |
Oct 16, 2013 | 63.99 | 65.19 | 63.99 | 65.18 | 153,138 | +1.59(+2.51%) |
Oct 15, 2013 | 64.05 | 64.33 | 63.50 | 63.59 | 56,356 | -0.54(-0.84%) |
Oct 14, 2013 | 63.16 | 64.23 | 63.16 | 64.13 | 42,839 | +0.39(+0.61%) |
Oct 11, 2013 | 63.17 | 63.84 | 63.02 | 63.74 | 104,073 | +0.41(+0.65%) |
Oct 10, 2013 | 62.35 | 63.40 | 62.35 | 63.33 | 68,913 | +1.77(+2.88%) |
Oct 09, 2013 | 61.53 | 61.87 | 61.10 | 61.55 | 162,390 | +0.29(+0.47%) |
Oct 08, 2013 | 62.17 | 62.20 | 61.27 | 61.27 | 104,837 | -0.86(-1.39%) |
Oct 07, 2013 | 62.44 | 62.55 | 62.13 | 62.13 | 94,270 | -0.95(-1.50%) |
Oct 04, 2013 | 62.55 | 63.12 | 62.45 | 63.07 | 134,052 | +0.55(+0.88%) |
Oct 03, 2013 | 62.69 | 62.88 | 62.04 | 62.53 | 237,694 | -0.30(-0.47%) |
Oct 02, 2013 | 62.74 | 62.98 | 62.47 | 62.82 | 67,117 | -0.19(-0.31%) |
Oct 01, 2013 | 62.58 | 63.07 | 62.58 | 63.02 | 70,772 | +0.42(+0.67%) |
Sep 30, 2013 | 62.33 | 62.80 | 61.98 | 62.59 | 246,531 | -0.30(-0.47%) |
Sep 27, 2013 | 62.69 | 63.02 | 62.66 | 62.89 | 90,919 | -0.15(-0.24%) |
Sep 26, 2013 | 63.08 | 63.41 | 62.83 | 63.04 | 81,529 | +0.00(+0.00%) |
Sep 25, 2013 | 62.85 | 63.30 | 62.80 | 63.04 | 39,469 | +0.19(+0.31%) |
Sep 24, 2013 | 63.29 | 63.34 | 62.74 | 62.85 | 98,853 | -0.35(-0.55%) |
Sep 23, 2013 | 63.81 | 63.81 | 63.06 | 63.20 | 214,580 | -1.06(-1.65%) |
Sep 20, 2013 | 64.79 | 64.79 | 64.15 | 64.26 | 103,974 | -0.21(-0.33%) |
Sep 19, 2013 | 65.07 | 65.23 | 64.31 | 64.47 | 128,321 | -0.35(-0.53%) |
Sep 18, 2013 | 64.31 | 65.24 | 64.19 | 64.81 | 54,045 | +0.40(+0.61%) |
Sep 17, 2013 | 64.05 | 64.43 | 64.04 | 64.42 | 31,324 | +0.42(+0.66%) |
Sep 16, 2013 | 64.07 | 64.29 | 63.42 | 64.00 | 198,910 | +0.57(+0.90%) |
Sep 13, 2013 | 63.34 | 63.44 | 63.15 | 63.42 | 23,340 | +0.22(+0.35%) |
Sep 12, 2013 | 63.52 | 63.67 | 63.14 | 63.20 | 25,228 | -0.35(-0.54%) |
Sep 11, 2013 | 63.67 | 63.67 | 63.35 | 63.55 | 48,419 | -0.08(-0.13%) |
Sep 10, 2013 | 63.25 | 63.64 | 63.25 | 63.63 | 113,398 | +0.99(+1.59%) |
Sep 09, 2013 | 62.32 | 62.64 | 62.21 | 62.64 | 47,581 | +0.55(+0.88%) |
Sep 06, 2013 | 62.46 | 62.56 | 61.39 | 62.09 | 32,759 | -0.09(-0.15%) |
Sep 05, 2013 | 62.05 | 62.59 | 62.05 | 62.18 | 91,272 | +0.20(+0.33%) |
Sep 04, 2013 | 61.61 | 62.21 | 61.39 | 61.98 | 536,872 | +0.50(+0.81%) |
Sep 03, 2013 | 61.47 | 62.08 | 61.19 | 61.49 | 108,405 | +0.58(+0.95%) |
Aug 30, 2013 | 61.38 | 61.38 | 60.75 | 60.90 | 51,283 | -0.36(-0.59%) |
Aug 29, 2013 | 61.01 | 61.70 | 60.95 | 61.27 | 54,622 | +0.17(+0.28%) |
Aug 28, 2013 | 60.87 | 61.44 | 60.63 | 61.10 | 39,426 | +0.18(+0.29%) |
Aug 27, 2013 | 61.70 | 61.85 | 60.90 | 60.92 | 133,329 | -1.68(-2.68%) |
Aug 26, 2013 | 63.14 | 63.32 | 62.60 | 62.60 | 143,468 | -0.46(-0.73%) |
Aug 23, 2013 | 63.26 | 63.26 | 62.77 | 63.06 | 58,999 | -0.05(-0.08%) |
Aug 22, 2013 | 62.60 | 63.17 | 62.60 | 63.11 | 48,454 | +0.72(+1.16%) |
Aug 21, 2013 | 62.36 | 62.90 | 62.01 | 62.39 | 66,335 | -0.35(-0.56%) |
Aug 20, 2013 | 62.34 | 62.90 | 62.13 | 62.74 | 44,877 | +0.49(+0.79%) |
Aug 19, 2013 | 62.77 | 62.93 | 62.25 | 62.25 | 86,672 | -0.79(-1.26%) |
Aug 16, 2013 | 62.83 | 63.43 | 62.83 | 63.04 | 45,282 | +0.01(+0.01%) |
Aug 15, 2013 | 63.44 | 63.51 | 62.87 | 63.04 | 114,126 | -0.94(-1.47%) |
Aug 14, 2013 | 64.25 | 64.45 | 63.98 | 63.98 | 39,660 | -0.20(-0.31%) |
Aug 13, 2013 | 63.99 | 64.35 | 63.55 | 64.18 | 47,103 | +0.44(+0.69%) |
Aug 12, 2013 | 63.84 | 63.93 | 63.55 | 63.74 | 49,411 | -0.29(-0.46%) |
Aug 09, 2013 | 64.39 | 64.54 | 63.97 | 64.04 | 55,070 | -0.33(-0.51%) |
Aug 08, 2013 | 64.63 | 64.80 | 63.96 | 64.37 | 167,598 | +0.11(+0.17%) |
Aug 07, 2013 | 64.45 | 64.45 | 63.92 | 64.26 | 44,133 | -0.51(-0.79%) |
Aug 06, 2013 | 65.28 | 65.28 | 64.64 | 64.77 | 59,728 | -0.59(-0.90%) |
Aug 05, 2013 | 65.44 | 65.54 | 65.21 | 65.36 | 45,709 | -0.12(-0.18%) |
Aug 02, 2013 | 65.51 | 65.51 | 65.04 | 65.48 | 68,135 | +0.08(+0.12%) |