Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.72 | 70.09 | 69.32 | 69.54 | 10,340,482 | -0.14(-0.19%) |
Oct 30, 2013 | 70.03 | 70.17 | 69.57 | 69.67 | 8,384,058 | -0.26(-0.38%) |
Oct 29, 2013 | 69.68 | 69.96 | 69.51 | 69.93 | 8,106,083 | +0.56(+0.81%) |
Oct 28, 2013 | 69.05 | 69.68 | 69.02 | 69.37 | 8,707,252 | +0.23(+0.33%) |
Oct 25, 2013 | 69.11 | 69.28 | 68.91 | 69.15 | 8,098,068 | -0.20(-0.28%) |
Oct 24, 2013 | 69.57 | 69.82 | 69.18 | 69.34 | 6,990,973 | +0.19(+0.27%) |
Oct 23, 2013 | 69.13 | 69.40 | 68.72 | 69.15 | 8,589,561 | -0.20(-0.28%) |
Oct 22, 2013 | 68.73 | 69.50 | 68.70 | 69.35 | 12,832,635 | +0.87(+1.27%) |
Oct 21, 2013 | 68.80 | 68.80 | 68.16 | 68.48 | 9,233,176 | -0.32(-0.47%) |
Oct 18, 2013 | 68.89 | 69.12 | 68.43 | 68.80 | 12,096,326 | -0.26(-0.37%) |
Oct 17, 2013 | 68.23 | 69.08 | 68.16 | 69.06 | 11,403,996 | +0.65(+0.94%) |
Oct 16, 2013 | 67.89 | 68.46 | 67.70 | 68.41 | 10,639,572 | +0.89(+1.31%) |
Oct 15, 2013 | 67.82 | 68.67 | 67.52 | 67.52 | 14,676,505 | +0.10(+0.14%) |
Oct 14, 2013 | 66.70 | 67.49 | 66.55 | 67.43 | 12,229,024 | +0.26(+0.39%) |
Oct 11, 2013 | 66.54 | 67.19 | 66.09 | 67.16 | 11,253,611 | +1.25(+1.90%) |
Oct 10, 2013 | 65.11 | 65.91 | 65.10 | 65.91 | 11,516,494 | +1.37(+2.12%) |
Oct 09, 2013 | 64.52 | 64.75 | 64.20 | 64.54 | 10,668,204 | +0.26(+0.41%) |
Oct 08, 2013 | 65.04 | 65.13 | 64.25 | 64.28 | 11,546,442 | -0.74(-1.13%) |
Oct 07, 2013 | 65.10 | 65.31 | 64.79 | 65.02 | 7,548,601 | -0.54(-0.82%) |
Oct 04, 2013 | 65.19 | 65.64 | 64.99 | 65.56 | 8,062,591 | +0.55(+0.84%) |
Oct 03, 2013 | 65.47 | 65.62 | 64.78 | 65.01 | 10,287,301 | -0.53(-0.81%) |
Oct 02, 2013 | 65.42 | 65.54 | 64.90 | 65.54 | 8,450,549 | -0.14(-0.21%) |
Oct 01, 2013 | 65.02 | 65.69 | 64.77 | 65.68 | 8,406,101 | +0.59(+0.90%) |
Sep 30, 2013 | 64.82 | 65.29 | 64.69 | 65.09 | 10,598,917 | -0.03(-0.05%) |
Sep 27, 2013 | 65.18 | 65.28 | 64.90 | 65.12 | 7,275,054 | -0.26(-0.39%) |
Sep 26, 2013 | 65.53 | 65.85 | 65.11 | 65.38 | 8,495,688 | -0.01(-0.01%) |
Sep 25, 2013 | 66.39 | 66.43 | 65.38 | 65.38 | 9,952,177 | -0.86(-1.29%) |
Sep 24, 2013 | 66.84 | 66.98 | 66.19 | 66.24 | 10,102,512 | -0.65(-0.98%) |
Sep 23, 2013 | 67.15 | 67.39 | 66.68 | 66.89 | 9,797,454 | -0.44(-0.66%) |
Sep 20, 2013 | 67.73 | 68.12 | 67.34 | 67.34 | 19,610,062 | -0.29(-0.43%) |
Sep 19, 2013 | 67.61 | 67.73 | 67.42 | 67.63 | 8,936,246 | +0.12(+0.18%) |
Sep 18, 2013 | 66.76 | 67.51 | 66.30 | 67.51 | 13,449,657 | +0.64(+0.95%) |
Sep 17, 2013 | 66.86 | 66.99 | 66.51 | 66.87 | 8,368,091 | +0.02(+0.03%) |
Sep 16, 2013 | 67.17 | 67.24 | 66.70 | 66.85 | 10,093,991 | +0.35(+0.52%) |
Sep 13, 2013 | 66.92 | 67.01 | 66.23 | 66.50 | 10,306,473 | -0.33(-0.49%) |
Sep 12, 2013 | 67.05 | 67.25 | 66.74 | 66.83 | 10,566,472 | -0.17(-0.25%) |
Sep 11, 2013 | 66.55 | 67.03 | 66.18 | 67.00 | 10,777,202 | +0.53(+0.79%) |
Sep 10, 2013 | 66.18 | 66.51 | 65.96 | 66.47 | 11,521,322 | +0.73(+1.11%) |
Sep 09, 2013 | 65.62 | 65.78 | 65.33 | 65.75 | 8,910,856 | +0.30(+0.46%) |
Sep 06, 2013 | 65.49 | 66.02 | 64.57 | 65.44 | 13,369,473 | +0.09(+0.14%) |
Sep 05, 2013 | 65.32 | 65.45 | 65.04 | 65.35 | 7,451,123 | +0.11(+0.16%) |
Sep 04, 2013 | 64.92 | 65.51 | 64.76 | 65.25 | 11,231,441 | +0.36(+0.56%) |
Sep 03, 2013 | 65.24 | 65.55 | 64.60 | 64.89 | 9,909,045 | +0.01(+0.01%) |
Aug 30, 2013 | 65.16 | 65.16 | 64.46 | 64.88 | 9,950,869 | -0.12(-0.18%) |
Aug 29, 2013 | 64.88 | 65.43 | 64.57 | 65.00 | 7,423,950 | +0.03(+0.05%) |
Aug 28, 2013 | 64.84 | 65.26 | 64.48 | 64.97 | 9,879,800 | +0.27(+0.42%) |
Aug 27, 2013 | 65.30 | 65.38 | 64.54 | 64.70 | 13,220,401 | -1.02(-1.55%) |
Aug 26, 2013 | 66.35 | 66.44 | 65.62 | 65.72 | 8,941,615 | -0.66(-1.00%) |
Aug 23, 2013 | 66.02 | 66.41 | 65.48 | 66.38 | 10,274,923 | +0.61(+0.92%) |
Aug 22, 2013 | 66.15 | 66.35 | 65.67 | 65.78 | 9,625,438 | -0.40(-0.61%) |
Aug 21, 2013 | 66.68 | 66.80 | 66.09 | 66.18 | 10,642,450 | -0.69(-1.04%) |
Aug 20, 2013 | 67.48 | 68.30 | 66.87 | 66.87 | 11,481,523 | -0.54(-0.80%) |
Aug 19, 2013 | 66.68 | 68.00 | 66.59 | 67.41 | 11,613,148 | +0.80(+1.21%) |
Aug 16, 2013 | 66.42 | 66.92 | 66.16 | 66.60 | 18,921,290 | -0.13(-0.20%) |
Aug 15, 2013 | 67.31 | 67.38 | 66.39 | 66.74 | 16,100,277 | -0.86(-1.27%) |
Aug 14, 2013 | 69.15 | 69.27 | 67.45 | 67.59 | 17,048,104 | -1.72(-2.48%) |
Aug 13, 2013 | 68.48 | 69.57 | 68.38 | 69.31 | 13,536,924 | +0.75(+1.10%) |
Aug 12, 2013 | 68.62 | 69.14 | 68.38 | 68.56 | 14,771,948 | -0.27(-0.39%) |
Aug 09, 2013 | 69.60 | 69.60 | 68.40 | 68.83 | 16,284,534 | -0.73(-1.05%) |
Aug 08, 2013 | 70.25 | 70.33 | 69.09 | 69.56 | 14,869,034 | -0.24(-0.34%) |
Aug 07, 2013 | 69.75 | 70.08 | 69.66 | 69.80 | 12,146,601 | -0.11(-0.16%) |
Aug 06, 2013 | 69.96 | 70.01 | 69.68 | 69.91 | 8,323,585 | +0.01(+0.01%) |
Aug 05, 2013 | 70.09 | 70.28 | 69.63 | 69.90 | 9,651,132 | -0.44(-0.63%) |
Aug 02, 2013 | 69.72 | 70.34 | 69.64 | 70.34 | 11,410,032 | +0.46(+0.66%) |