Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.75 | 65.82 | 65.34 | 65.37 | 823,676 | -0.38(-0.57%) |
Oct 30, 2013 | 66.24 | 66.45 | 65.48 | 65.75 | 845,967 | -0.24(-0.37%) |
Oct 29, 2013 | 66.55 | 66.66 | 65.99 | 65.99 | 892,673 | -0.58(-0.88%) |
Oct 28, 2013 | 66.76 | 66.76 | 66.28 | 66.57 | 875,350 | +0.28(+0.43%) |
Oct 25, 2013 | 66.59 | 66.66 | 65.94 | 66.29 | 2,392,989 | +0.83(+1.26%) |
Oct 24, 2013 | 65.75 | 65.77 | 65.32 | 65.46 | 846,718 | -0.08(-0.11%) |
Oct 23, 2013 | 65.37 | 65.73 | 65.10 | 65.54 | 1,812,796 | -0.35(-0.53%) |
Oct 22, 2013 | 65.22 | 66.21 | 65.11 | 65.89 | 3,811,801 | +2.14(+3.35%) |
Oct 21, 2013 | 64.54 | 64.74 | 63.53 | 63.75 | 4,000,169 | +2.22(+3.61%) |
Oct 18, 2013 | 60.17 | 62.19 | 60.12 | 61.53 | 3,182,730 | +0.72(+1.18%) |
Oct 17, 2013 | 60.76 | 60.81 | 60.39 | 60.81 | 1,612,870 | -0.16(-0.26%) |
Oct 16, 2013 | 60.49 | 61.00 | 60.42 | 60.97 | 1,241,400 | +0.63(+1.04%) |
Oct 15, 2013 | 60.48 | 60.79 | 60.34 | 60.35 | 1,333,854 | -0.89(-1.46%) |
Oct 14, 2013 | 60.97 | 61.34 | 60.85 | 61.24 | 750,490 | -0.29(-0.47%) |
Oct 11, 2013 | 61.21 | 61.54 | 60.78 | 61.53 | 1,750,332 | +1.28(+2.12%) |
Oct 10, 2013 | 60.50 | 60.61 | 59.99 | 60.26 | 1,487,269 | +0.72(+1.21%) |
Oct 09, 2013 | 59.30 | 59.58 | 58.57 | 59.54 | 1,512,999 | +0.35(+0.59%) |
Oct 08, 2013 | 59.67 | 59.72 | 59.16 | 59.19 | 1,118,993 | -0.44(-0.74%) |
Oct 07, 2013 | 59.99 | 60.10 | 59.56 | 59.63 | 1,735,881 | -1.64(-2.68%) |
Oct 04, 2013 | 61.32 | 61.46 | 61.15 | 61.27 | 746,357 | -0.57(-0.92%) |
Oct 03, 2013 | 62.24 | 62.25 | 61.51 | 61.84 | 611,545 | -0.55(-0.88%) |
Oct 02, 2013 | 62.06 | 62.39 | 61.49 | 62.39 | 1,003,461 | +0.76(+1.23%) |
Oct 01, 2013 | 61.62 | 62.08 | 61.42 | 61.63 | 1,374,918 | -0.04(-0.07%) |
Sep 30, 2013 | 61.67 | 61.84 | 61.46 | 61.67 | 1,147,651 | -0.37(-0.59%) |
Sep 27, 2013 | 62.21 | 62.46 | 61.96 | 62.04 | 1,965,431 | -0.20(-0.32%) |
Sep 26, 2013 | 62.37 | 62.53 | 62.01 | 62.24 | 1,241,168 | -0.56(-0.89%) |
Sep 25, 2013 | 62.94 | 63.30 | 62.71 | 62.80 | 1,401,995 | +0.74(+1.20%) |
Sep 24, 2013 | 62.23 | 62.45 | 61.97 | 62.06 | 971,352 | +0.38(+0.61%) |
Sep 23, 2013 | 61.82 | 61.98 | 61.41 | 61.68 | 1,597,588 | -0.07(-0.11%) |
Sep 20, 2013 | 62.75 | 62.92 | 61.69 | 61.75 | 1,900,621 | -0.78(-1.24%) |
Sep 19, 2013 | 63.18 | 63.18 | 62.37 | 62.53 | 1,339,191 | -0.29(-0.46%) |
Sep 18, 2013 | 61.35 | 62.97 | 61.22 | 62.82 | 1,419,214 | +1.47(+2.39%) |
Sep 17, 2013 | 60.99 | 61.35 | 60.76 | 61.35 | 662,189 | +0.52(+0.85%) |
Sep 16, 2013 | 61.34 | 61.20 | 60.64 | 60.83 | 980,076 | +0.23(+0.37%) |
Sep 13, 2013 | 60.92 | 60.92 | 60.43 | 60.61 | 860,787 | -0.72(-1.17%) |
Sep 12, 2013 | 61.12 | 61.45 | 60.97 | 61.32 | 1,410,818 | +0.75(+1.24%) |
Sep 11, 2013 | 60.06 | 60.57 | 59.96 | 60.57 | 1,019,373 | +0.12(+0.19%) |
Sep 10, 2013 | 60.47 | 60.64 | 60.21 | 60.46 | 873,176 | +0.42(+0.69%) |
Sep 09, 2013 | 59.14 | 60.06 | 59.11 | 60.04 | 1,219,044 | +1.22(+2.07%) |
Sep 06, 2013 | 58.85 | 59.15 | 58.53 | 58.82 | 1,787,934 | +0.19(+0.33%) |
Sep 05, 2013 | 58.55 | 59.20 | 58.16 | 58.63 | 3,607,410 | -1.19(-1.99%) |
Sep 04, 2013 | 59.35 | 60.15 | 59.22 | 59.82 | 1,906,765 | -0.63(-1.04%) |
Sep 03, 2013 | 60.91 | 61.08 | 60.13 | 60.45 | 1,440,630 | -1.14(-1.86%) |
Aug 30, 2013 | 61.94 | 62.00 | 61.47 | 61.59 | 559,700 | -0.42(-0.67%) |
Aug 29, 2013 | 62.08 | 62.35 | 61.95 | 62.01 | 724,896 | -0.43(-0.69%) |
Aug 28, 2013 | 62.26 | 62.73 | 62.25 | 62.44 | 980,472 | -0.56(-0.89%) |
Aug 27, 2013 | 63.75 | 63.92 | 62.88 | 63.00 | 942,262 | -1.16(-1.81%) |
Aug 26, 2013 | 64.44 | 64.63 | 64.16 | 64.16 | 502,795 | -0.03(-0.05%) |
Aug 23, 2013 | 63.91 | 64.22 | 63.74 | 64.19 | 849,905 | +0.93(+1.46%) |
Aug 22, 2013 | 63.13 | 63.44 | 63.09 | 63.27 | 563,632 | +0.69(+1.11%) |
Aug 21, 2013 | 63.05 | 63.23 | 62.43 | 62.58 | 1,205,140 | -0.54(-0.86%) |
Aug 20, 2013 | 63.22 | 63.43 | 62.82 | 63.12 | 1,376,054 | +0.10(+0.16%) |
Aug 19, 2013 | 63.53 | 63.58 | 62.95 | 63.02 | 1,457,436 | -0.13(-0.20%) |
Aug 16, 2013 | 63.27 | 63.48 | 62.92 | 63.14 | 1,580,986 | -0.09(-0.15%) |
Aug 15, 2013 | 63.03 | 63.34 | 62.53 | 63.23 | 1,745,157 | -0.36(-0.56%) |
Aug 14, 2013 | 63.42 | 63.89 | 63.23 | 63.59 | 1,069,941 | +1.02(+1.63%) |
Aug 13, 2013 | 62.18 | 62.68 | 61.95 | 62.58 | 489,021 | +0.56(+0.90%) |
Aug 12, 2013 | 61.73 | 62.06 | 61.73 | 62.02 | 882,894 | -0.37(-0.59%) |
Aug 09, 2013 | 62.53 | 62.78 | 62.25 | 62.38 | 800,884 | -0.38(-0.61%) |
Aug 08, 2013 | 62.68 | 62.86 | 62.44 | 62.77 | 971,367 | -0.23(-0.36%) |
Aug 07, 2013 | 62.65 | 63.07 | 62.61 | 62.99 | 1,399,912 | -0.28(-0.45%) |
Aug 06, 2013 | 63.85 | 63.88 | 63.10 | 63.28 | 1,332,291 | +0.63(+1.00%) |
Aug 05, 2013 | 62.47 | 62.72 | 62.38 | 62.65 | 904,044 | +0.23(+0.36%) |
Aug 02, 2013 | 62.04 | 62.68 | 61.92 | 62.43 | 989,403 | +0.62(+1.00%) |