Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 73.33 | 73.67 | 72.82 | 73.40 | 2,019,317 | +0.07(+0.09%) |
Oct 30, 2013 | 73.62 | 73.78 | 72.73 | 73.33 | 2,484,020 | -0.18(-0.25%) |
Oct 29, 2013 | 73.01 | 73.54 | 72.73 | 73.52 | 3,236,552 | +0.58(+0.80%) |
Oct 28, 2013 | 71.71 | 73.29 | 71.55 | 72.93 | 3,539,122 | +1.22(+1.71%) |
Oct 25, 2013 | 70.68 | 71.74 | 70.42 | 71.71 | 2,140,916 | +0.88(+1.25%) |
Oct 24, 2013 | 71.17 | 71.40 | 70.80 | 70.82 | 2,606,418 | -0.51(-0.71%) |
Oct 23, 2013 | 69.47 | 71.58 | 69.45 | 71.33 | 4,247,189 | +1.35(+1.93%) |
Oct 22, 2013 | 69.62 | 70.33 | 68.53 | 69.98 | 5,298,376 | +2.81(+4.19%) |
Oct 21, 2013 | 67.17 | 67.20 | 66.60 | 67.17 | 2,814,136 | -0.24(-0.35%) |
Oct 18, 2013 | 67.71 | 67.71 | 66.94 | 67.41 | 2,640,622 | +0.10(+0.14%) |
Oct 17, 2013 | 66.37 | 67.45 | 66.29 | 67.31 | 2,138,750 | +0.71(+1.06%) |
Oct 16, 2013 | 65.95 | 66.88 | 65.83 | 66.60 | 2,220,762 | +0.99(+1.50%) |
Oct 15, 2013 | 65.86 | 65.90 | 65.48 | 65.62 | 1,916,921 | -0.28(-0.42%) |
Oct 14, 2013 | 65.55 | 65.90 | 65.39 | 65.90 | 2,184,339 | +0.01(+0.01%) |
Oct 11, 2013 | 65.14 | 65.93 | 64.77 | 65.89 | 1,745,868 | +0.69(+1.06%) |
Oct 10, 2013 | 64.56 | 65.20 | 64.27 | 65.20 | 1,833,837 | +1.12(+1.75%) |
Oct 09, 2013 | 63.58 | 64.57 | 63.34 | 64.08 | 3,028,279 | +0.74(+1.17%) |
Oct 08, 2013 | 63.55 | 63.97 | 63.29 | 63.34 | 2,963,403 | -0.46(-0.71%) |
Oct 07, 2013 | 63.76 | 64.33 | 63.58 | 63.79 | 1,443,639 | -0.27(-0.42%) |
Oct 04, 2013 | 64.14 | 64.42 | 63.91 | 64.06 | 1,739,999 | -0.12(-0.19%) |
Oct 03, 2013 | 64.06 | 64.38 | 63.42 | 64.18 | 2,601,827 | +0.12(+0.19%) |
Oct 02, 2013 | 64.04 | 64.07 | 63.34 | 64.06 | 2,135,338 | -0.08(-0.13%) |
Oct 01, 2013 | 63.54 | 64.31 | 63.49 | 64.14 | 2,009,996 | +0.11(+0.17%) |
Sep 30, 2013 | 64.16 | 64.49 | 63.74 | 64.04 | 2,612,627 | -0.39(-0.60%) |
Sep 27, 2013 | 64.68 | 64.80 | 63.95 | 64.42 | 1,455,210 | -0.46(-0.70%) |
Sep 26, 2013 | 64.50 | 64.93 | 64.40 | 64.88 | 1,348,313 | +0.52(+0.81%) |
Sep 25, 2013 | 65.02 | 65.21 | 64.29 | 64.35 | 2,449,558 | -0.46(-0.71%) |
Sep 24, 2013 | 65.08 | 65.22 | 64.77 | 64.82 | 1,810,913 | -0.29(-0.44%) |
Sep 23, 2013 | 65.35 | 65.44 | 64.74 | 65.10 | 1,760,405 | -0.28(-0.43%) |
Sep 20, 2013 | 65.99 | 66.06 | 65.37 | 65.38 | 2,468,173 | -0.68(-1.03%) |
Sep 19, 2013 | 66.54 | 66.59 | 65.71 | 66.06 | 2,229,964 | -0.35(-0.52%) |
Sep 18, 2013 | 65.52 | 66.42 | 65.28 | 66.41 | 2,077,893 | +0.92(+1.40%) |
Sep 17, 2013 | 65.54 | 65.84 | 65.27 | 65.49 | 1,471,345 | -0.05(-0.07%) |
Sep 16, 2013 | 65.73 | 65.78 | 65.38 | 65.54 | 1,600,805 | +0.50(+0.77%) |
Sep 13, 2013 | 64.67 | 65.19 | 64.59 | 65.03 | 1,729,782 | +0.57(+0.89%) |
Sep 12, 2013 | 64.27 | 64.87 | 64.15 | 64.46 | 1,994,388 | +0.20(+0.31%) |
Sep 11, 2013 | 63.68 | 64.29 | 63.36 | 64.27 | 1,861,938 | +0.45(+0.70%) |
Sep 10, 2013 | 63.95 | 64.24 | 63.40 | 63.82 | 1,841,853 | +0.20(+0.31%) |
Sep 09, 2013 | 63.23 | 63.62 | 63.07 | 63.62 | 2,234,787 | +0.37(+0.59%) |
Sep 06, 2013 | 62.88 | 63.61 | 62.53 | 63.25 | 2,285,973 | +0.54(+0.86%) |
Sep 05, 2013 | 62.79 | 62.83 | 62.25 | 62.71 | 1,926,785 | -0.15(-0.24%) |
Sep 04, 2013 | 62.83 | 63.01 | 62.15 | 62.86 | 2,219,392 | +0.45(+0.72%) |
Sep 03, 2013 | 63.44 | 63.48 | 62.28 | 62.41 | 2,731,256 | -0.57(-0.90%) |
Aug 30, 2013 | 62.80 | 63.05 | 62.50 | 62.98 | 2,525,534 | +0.36(+0.57%) |
Aug 29, 2013 | 62.11 | 62.86 | 61.98 | 62.62 | 1,747,461 | +0.28(+0.45%) |
Aug 28, 2013 | 62.87 | 62.89 | 62.32 | 62.34 | 2,072,542 | -0.67(-1.07%) |
Aug 27, 2013 | 63.10 | 63.36 | 62.46 | 63.01 | 2,765,457 | -0.67(-1.06%) |
Aug 26, 2013 | 64.63 | 64.73 | 63.67 | 63.68 | 1,510,809 | -0.92(-1.42%) |
Aug 23, 2013 | 64.67 | 64.84 | 64.34 | 64.60 | 1,593,465 | +0.19(+0.29%) |
Aug 22, 2013 | 63.41 | 64.88 | 63.06 | 64.41 | 3,075,747 | +1.03(+1.63%) |
Aug 21, 2013 | 63.90 | 63.95 | 63.33 | 63.38 | 1,811,114 | -0.61(-0.96%) |
Aug 20, 2013 | 63.73 | 64.45 | 63.60 | 63.99 | 1,823,345 | +0.26(+0.41%) |
Aug 19, 2013 | 63.93 | 63.95 | 63.47 | 63.73 | 2,192,804 | -0.23(-0.36%) |
Aug 16, 2013 | 64.38 | 64.41 | 63.96 | 63.96 | 3,166,009 | -0.58(-0.90%) |
Aug 15, 2013 | 65.02 | 65.15 | 64.50 | 64.54 | 2,260,706 | -0.66(-1.01%) |
Aug 14, 2013 | 65.98 | 66.18 | 65.08 | 65.20 | 2,600,262 | -0.92(-1.39%) |
Aug 13, 2013 | 66.28 | 66.68 | 65.89 | 66.12 | 1,606,265 | -0.11(-0.16%) |
Aug 12, 2013 | 66.08 | 66.30 | 65.65 | 66.22 | 1,536,792 | -0.15(-0.23%) |
Aug 09, 2013 | 66.31 | 66.64 | 66.03 | 66.38 | 1,773,283 | -0.03(-0.04%) |
Aug 08, 2013 | 66.79 | 66.80 | 65.91 | 66.41 | 2,017,686 | -0.26(-0.39%) |
Aug 07, 2013 | 66.92 | 67.07 | 66.44 | 66.67 | 1,702,633 | -0.53(-0.78%) |
Aug 06, 2013 | 66.87 | 67.32 | 66.78 | 67.19 | 1,743,793 | +0.28(+0.42%) |
Aug 05, 2013 | 66.88 | 67.16 | 66.71 | 66.91 | 1,825,242 | -0.20(-0.29%) |
Aug 02, 2013 | 66.47 | 67.13 | 66.13 | 67.11 | 2,687,207 | +0.55(+0.83%) |