Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 73.37 | 73.71 | 72.87 | 73.44 | 2,018,120 | +0.07(+0.09%) |
Oct 30, 2013 | 73.67 | 73.83 | 72.77 | 73.38 | 2,482,547 | -0.18(-0.25%) |
Oct 29, 2013 | 73.05 | 73.59 | 72.77 | 73.56 | 3,234,633 | +0.58(+0.80%) |
Oct 28, 2013 | 71.75 | 73.34 | 71.59 | 72.98 | 3,537,024 | +1.22(+1.71%) |
Oct 25, 2013 | 70.72 | 71.78 | 70.47 | 71.75 | 2,139,647 | +0.88(+1.25%) |
Oct 24, 2013 | 71.21 | 71.44 | 70.84 | 70.87 | 2,604,872 | -0.51(-0.71%) |
Oct 23, 2013 | 69.51 | 71.62 | 69.49 | 71.38 | 4,244,671 | +1.35(+1.93%) |
Oct 22, 2013 | 69.66 | 70.37 | 68.57 | 70.02 | 5,295,234 | +2.82(+4.19%) |
Oct 21, 2013 | 67.21 | 67.24 | 66.64 | 67.21 | 2,812,468 | -0.24(-0.35%) |
Oct 18, 2013 | 67.75 | 67.75 | 66.98 | 67.45 | 2,639,056 | +0.10(+0.14%) |
Oct 17, 2013 | 66.41 | 67.49 | 66.33 | 67.35 | 2,137,482 | +0.71(+1.06%) |
Oct 16, 2013 | 65.98 | 66.92 | 65.87 | 66.64 | 2,219,445 | +0.99(+1.50%) |
Oct 15, 2013 | 65.90 | 65.94 | 65.52 | 65.66 | 1,915,785 | -0.28(-0.42%) |
Oct 14, 2013 | 65.59 | 65.94 | 65.43 | 65.94 | 2,183,044 | +0.01(+0.01%) |
Oct 11, 2013 | 65.18 | 65.97 | 64.81 | 65.93 | 1,744,833 | +0.69(+1.06%) |
Oct 10, 2013 | 64.60 | 65.24 | 64.31 | 65.24 | 1,832,750 | +1.12(+1.75%) |
Oct 09, 2013 | 63.62 | 64.60 | 63.38 | 64.11 | 3,026,483 | +0.74(+1.17%) |
Oct 08, 2013 | 63.59 | 64.01 | 63.33 | 63.37 | 2,961,646 | -0.46(-0.71%) |
Oct 07, 2013 | 63.79 | 64.37 | 63.62 | 63.83 | 1,442,783 | -0.27(-0.42%) |
Oct 04, 2013 | 64.18 | 64.46 | 63.94 | 64.10 | 1,738,967 | -0.12(-0.19%) |
Oct 03, 2013 | 64.10 | 64.42 | 63.45 | 64.22 | 2,600,284 | +0.12(+0.19%) |
Oct 02, 2013 | 64.08 | 64.11 | 63.38 | 64.10 | 2,134,072 | -0.08(-0.13%) |
Oct 01, 2013 | 63.58 | 64.35 | 63.53 | 64.18 | 2,008,804 | +0.11(+0.17%) |
Sep 30, 2013 | 64.20 | 64.53 | 63.77 | 64.07 | 2,611,078 | -0.39(-0.60%) |
Sep 27, 2013 | 64.72 | 64.83 | 63.99 | 64.46 | 1,454,347 | -0.46(-0.70%) |
Sep 26, 2013 | 64.54 | 64.96 | 64.43 | 64.92 | 1,347,513 | +0.52(+0.81%) |
Sep 25, 2013 | 65.06 | 65.25 | 64.33 | 64.39 | 2,448,105 | -0.46(-0.71%) |
Sep 24, 2013 | 65.11 | 65.26 | 64.81 | 64.86 | 1,809,839 | -0.29(-0.44%) |
Sep 23, 2013 | 65.39 | 65.47 | 64.78 | 65.14 | 1,759,361 | -0.28(-0.43%) |
Sep 20, 2013 | 66.03 | 66.10 | 65.41 | 65.42 | 2,466,710 | -0.68(-1.03%) |
Sep 19, 2013 | 66.58 | 66.63 | 65.75 | 66.10 | 2,228,641 | -0.35(-0.52%) |
Sep 18, 2013 | 65.56 | 66.46 | 65.32 | 66.45 | 2,076,660 | +0.92(+1.40%) |
Sep 17, 2013 | 65.58 | 65.88 | 65.30 | 65.53 | 1,470,472 | -0.05(-0.07%) |
Sep 16, 2013 | 65.77 | 65.82 | 65.42 | 65.58 | 1,599,856 | +0.50(+0.77%) |
Sep 13, 2013 | 64.71 | 65.23 | 64.63 | 65.07 | 1,728,756 | +0.57(+0.89%) |
Sep 12, 2013 | 64.31 | 64.91 | 64.19 | 64.50 | 1,993,205 | +0.20(+0.31%) |
Sep 11, 2013 | 63.71 | 64.33 | 63.40 | 64.30 | 1,860,833 | +0.45(+0.70%) |
Sep 10, 2013 | 63.99 | 64.28 | 63.43 | 63.86 | 1,840,761 | +0.20(+0.31%) |
Sep 09, 2013 | 63.26 | 63.66 | 63.11 | 63.66 | 2,233,462 | +0.37(+0.59%) |
Sep 06, 2013 | 62.92 | 63.64 | 62.56 | 63.28 | 2,284,618 | +0.54(+0.86%) |
Sep 05, 2013 | 62.83 | 62.87 | 62.29 | 62.75 | 1,925,643 | -0.15(-0.24%) |
Sep 04, 2013 | 62.87 | 63.05 | 62.18 | 62.90 | 2,218,076 | +0.45(+0.72%) |
Sep 03, 2013 | 63.47 | 63.51 | 62.32 | 62.45 | 2,729,637 | -0.57(-0.90%) |
Aug 30, 2013 | 62.83 | 63.09 | 62.54 | 63.01 | 2,524,036 | +0.36(+0.57%) |
Aug 29, 2013 | 62.15 | 62.90 | 62.02 | 62.66 | 1,746,425 | +0.28(+0.45%) |
Aug 28, 2013 | 62.91 | 62.93 | 62.35 | 62.37 | 2,071,313 | -0.67(-1.07%) |
Aug 27, 2013 | 63.14 | 63.40 | 62.50 | 63.05 | 2,763,818 | -0.67(-1.06%) |
Aug 26, 2013 | 64.67 | 64.77 | 63.71 | 63.72 | 1,509,913 | -0.92(-1.42%) |
Aug 23, 2013 | 64.71 | 64.87 | 64.38 | 64.64 | 1,592,520 | +0.19(+0.29%) |
Aug 22, 2013 | 63.45 | 64.92 | 63.10 | 64.45 | 3,073,923 | +1.03(+1.63%) |
Aug 21, 2013 | 63.94 | 63.99 | 63.37 | 63.42 | 1,810,040 | -0.61(-0.96%) |
Aug 20, 2013 | 63.77 | 64.48 | 63.63 | 64.03 | 1,822,264 | +0.26(+0.41%) |
Aug 19, 2013 | 63.97 | 63.99 | 63.51 | 63.77 | 2,191,504 | -0.23(-0.36%) |
Aug 16, 2013 | 64.42 | 64.45 | 64.00 | 64.00 | 3,164,131 | -0.58(-0.90%) |
Aug 15, 2013 | 65.06 | 65.18 | 64.54 | 64.58 | 2,259,365 | -0.66(-1.01%) |
Aug 14, 2013 | 66.02 | 66.22 | 65.12 | 65.24 | 2,598,720 | -0.92(-1.39%) |
Aug 13, 2013 | 66.32 | 66.72 | 65.93 | 66.16 | 1,605,312 | -0.11(-0.16%) |
Aug 12, 2013 | 66.12 | 66.34 | 65.69 | 66.26 | 1,535,881 | -0.16(-0.23%) |
Aug 09, 2013 | 66.34 | 66.68 | 66.07 | 66.42 | 1,772,231 | -0.03(-0.04%) |
Aug 08, 2013 | 66.83 | 66.84 | 65.95 | 66.45 | 2,016,490 | -0.26(-0.39%) |
Aug 07, 2013 | 66.96 | 67.11 | 66.48 | 66.71 | 1,701,624 | -0.53(-0.78%) |
Aug 06, 2013 | 66.91 | 67.36 | 66.82 | 67.23 | 1,742,759 | +0.28(+0.42%) |
Aug 05, 2013 | 66.92 | 67.20 | 66.75 | 66.95 | 1,824,160 | -0.20(-0.29%) |
Aug 02, 2013 | 66.51 | 67.17 | 66.17 | 67.15 | 2,685,613 | +0.55(+0.83%) |