Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 66.58 | 66.65 | 66.16 | 66.19 | 813,467 | -0.38(-0.57%) |
Oct 30, 2013 | 67.07 | 67.28 | 66.30 | 66.57 | 835,481 | -0.25(-0.37%) |
Oct 29, 2013 | 67.38 | 67.50 | 66.82 | 66.82 | 881,609 | -0.59(-0.88%) |
Oct 28, 2013 | 67.60 | 67.60 | 67.11 | 67.41 | 864,501 | +0.29(+0.43%) |
Oct 25, 2013 | 67.42 | 67.49 | 66.77 | 67.12 | 2,363,329 | +0.84(+1.26%) |
Oct 24, 2013 | 66.57 | 66.60 | 66.14 | 66.28 | 836,224 | -0.08(-0.11%) |
Oct 23, 2013 | 66.19 | 66.55 | 65.92 | 66.36 | 1,790,327 | -0.35(-0.53%) |
Oct 22, 2013 | 66.04 | 67.04 | 65.93 | 66.71 | 3,764,557 | +2.16(+3.35%) |
Oct 21, 2013 | 65.35 | 65.55 | 64.32 | 64.55 | 3,950,590 | +2.25(+3.61%) |
Oct 18, 2013 | 60.93 | 62.97 | 60.88 | 62.30 | 3,143,283 | +0.73(+1.18%) |
Oct 17, 2013 | 61.52 | 61.58 | 61.15 | 61.58 | 1,592,880 | -0.16(-0.26%) |
Oct 16, 2013 | 61.25 | 61.76 | 61.18 | 61.74 | 1,226,014 | +0.63(+1.04%) |
Oct 15, 2013 | 61.24 | 61.55 | 61.10 | 61.11 | 1,317,322 | -0.90(-1.46%) |
Oct 14, 2013 | 61.74 | 62.11 | 61.61 | 62.01 | 741,188 | -0.30(-0.47%) |
Oct 11, 2013 | 61.98 | 62.31 | 61.54 | 62.30 | 1,728,638 | +1.29(+2.12%) |
Oct 10, 2013 | 61.26 | 61.37 | 60.74 | 61.01 | 1,468,835 | +0.73(+1.21%) |
Oct 09, 2013 | 60.04 | 60.33 | 59.31 | 60.29 | 1,494,247 | +0.35(+0.59%) |
Oct 08, 2013 | 60.42 | 60.47 | 59.91 | 59.93 | 1,105,124 | -0.45(-0.74%) |
Oct 07, 2013 | 60.74 | 60.85 | 60.31 | 60.38 | 1,714,366 | -1.66(-2.68%) |
Oct 04, 2013 | 62.09 | 62.23 | 61.92 | 62.04 | 737,107 | -0.57(-0.92%) |
Oct 03, 2013 | 63.02 | 63.03 | 62.28 | 62.62 | 603,966 | -0.56(-0.88%) |
Oct 02, 2013 | 62.84 | 63.17 | 62.26 | 63.17 | 991,024 | +0.77(+1.23%) |
Oct 01, 2013 | 62.39 | 62.86 | 62.19 | 62.41 | 1,357,877 | -0.04(-0.07%) |
Sep 30, 2013 | 62.44 | 62.62 | 62.23 | 62.45 | 1,133,426 | -0.37(-0.59%) |
Sep 27, 2013 | 62.99 | 63.24 | 62.74 | 62.82 | 1,941,071 | -0.20(-0.32%) |
Sep 26, 2013 | 63.15 | 63.32 | 62.79 | 63.02 | 1,225,784 | -0.57(-0.89%) |
Sep 25, 2013 | 63.73 | 64.10 | 63.50 | 63.59 | 1,384,619 | +0.75(+1.20%) |
Sep 24, 2013 | 63.01 | 63.23 | 62.74 | 62.84 | 959,313 | +0.38(+0.61%) |
Sep 23, 2013 | 62.59 | 62.76 | 62.18 | 62.46 | 1,577,787 | -0.07(-0.11%) |
Sep 20, 2013 | 63.54 | 63.71 | 62.47 | 62.52 | 1,877,064 | -0.79(-1.24%) |
Sep 19, 2013 | 63.97 | 63.97 | 63.15 | 63.31 | 1,322,593 | -0.30(-0.46%) |
Sep 18, 2013 | 62.12 | 63.76 | 61.99 | 63.61 | 1,401,624 | +1.49(+2.39%) |
Sep 17, 2013 | 61.76 | 62.12 | 61.52 | 62.12 | 653,982 | +0.52(+0.85%) |
Sep 16, 2013 | 62.11 | 61.97 | 61.40 | 61.60 | 967,929 | +0.23(+0.37%) |
Sep 13, 2013 | 61.68 | 61.69 | 61.19 | 61.37 | 850,118 | -0.73(-1.17%) |
Sep 12, 2013 | 61.89 | 62.22 | 61.74 | 62.09 | 1,393,332 | +0.76(+1.24%) |
Sep 11, 2013 | 60.82 | 61.33 | 60.72 | 61.33 | 1,006,739 | +0.12(+0.19%) |
Sep 10, 2013 | 61.23 | 61.40 | 60.96 | 61.22 | 862,354 | +0.42(+0.69%) |
Sep 09, 2013 | 59.88 | 60.81 | 59.85 | 60.79 | 1,203,934 | +1.23(+2.07%) |
Sep 06, 2013 | 59.59 | 59.89 | 59.26 | 59.56 | 1,765,774 | +0.19(+0.33%) |
Sep 05, 2013 | 59.29 | 59.95 | 58.89 | 59.36 | 3,562,698 | -1.21(-1.99%) |
Sep 04, 2013 | 60.09 | 60.90 | 59.96 | 60.57 | 1,883,132 | -0.63(-1.04%) |
Sep 03, 2013 | 61.67 | 61.85 | 60.88 | 61.21 | 1,422,774 | -1.16(-1.86%) |
Aug 30, 2013 | 62.72 | 62.78 | 62.25 | 62.36 | 552,762 | -0.42(-0.67%) |
Aug 29, 2013 | 62.86 | 63.13 | 62.73 | 62.79 | 715,911 | -0.44(-0.69%) |
Aug 28, 2013 | 63.04 | 63.52 | 63.03 | 63.23 | 968,319 | -0.57(-0.89%) |
Aug 27, 2013 | 64.55 | 64.72 | 63.67 | 63.79 | 930,583 | -1.17(-1.81%) |
Aug 26, 2013 | 65.25 | 65.44 | 64.97 | 64.97 | 496,563 | -0.03(-0.05%) |
Aug 23, 2013 | 64.71 | 65.03 | 64.54 | 65.00 | 839,371 | +0.94(+1.46%) |
Aug 22, 2013 | 63.93 | 64.24 | 63.88 | 64.06 | 556,646 | +0.70(+1.11%) |
Aug 21, 2013 | 63.84 | 64.02 | 63.22 | 63.36 | 1,190,204 | -0.55(-0.86%) |
Aug 20, 2013 | 64.01 | 64.23 | 63.61 | 63.91 | 1,358,999 | +0.10(+0.16%) |
Aug 19, 2013 | 64.33 | 64.37 | 63.74 | 63.81 | 1,439,372 | -0.13(-0.20%) |
Aug 16, 2013 | 64.06 | 64.27 | 63.71 | 63.94 | 1,561,391 | -0.09(-0.15%) |
Aug 15, 2013 | 63.83 | 64.13 | 63.32 | 64.03 | 1,723,527 | -0.36(-0.56%) |
Aug 14, 2013 | 64.21 | 64.70 | 64.03 | 64.39 | 1,056,680 | +1.03(+1.63%) |
Aug 13, 2013 | 62.96 | 63.47 | 62.73 | 63.36 | 482,960 | +0.57(+0.90%) |
Aug 12, 2013 | 62.51 | 62.84 | 62.51 | 62.79 | 871,951 | -0.37(-0.59%) |
Aug 09, 2013 | 63.32 | 63.57 | 63.03 | 63.17 | 790,958 | -0.39(-0.61%) |
Aug 08, 2013 | 63.47 | 63.65 | 63.23 | 63.56 | 959,328 | -0.23(-0.36%) |
Aug 07, 2013 | 63.44 | 63.86 | 63.39 | 63.78 | 1,382,561 | -0.29(-0.45%) |
Aug 06, 2013 | 64.65 | 64.68 | 63.89 | 64.07 | 1,315,778 | +0.63(+1.00%) |
Aug 05, 2013 | 63.25 | 63.50 | 63.16 | 63.44 | 892,839 | +0.23(+0.36%) |
Aug 02, 2013 | 62.82 | 63.47 | 62.70 | 63.21 | 977,140 | +0.63(+1.00%) |