Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.26 | 61.62 | 60.89 | 61.18 | 9,613,821 | +0.01(+0.01%) |
Oct 30, 2013 | 61.01 | 61.74 | 60.89 | 61.17 | 9,223,718 | +0.30(+0.49%) |
Oct 29, 2013 | 60.05 | 60.91 | 60.00 | 60.87 | 9,227,106 | +1.13(+1.89%) |
Oct 28, 2013 | 59.81 | 60.01 | 59.54 | 59.74 | 9,793,576 | -0.15(-0.25%) |
Oct 25, 2013 | 60.13 | 60.17 | 59.70 | 59.89 | 7,567,922 | -0.42(-0.69%) |
Oct 24, 2013 | 59.24 | 60.35 | 59.23 | 60.31 | 10,072,821 | +1.34(+2.26%) |
Oct 23, 2013 | 58.55 | 59.23 | 58.52 | 58.97 | 7,035,485 | +0.17(+0.29%) |
Oct 22, 2013 | 58.94 | 59.01 | 58.59 | 58.80 | 8,705,948 | +0.19(+0.32%) |
Oct 21, 2013 | 58.59 | 58.75 | 58.24 | 58.61 | 9,614,983 | -0.05(-0.09%) |
Oct 18, 2013 | 59.11 | 59.30 | 57.92 | 58.66 | 18,250,568 | -0.82(-1.39%) |
Oct 17, 2013 | 58.52 | 59.54 | 58.52 | 59.49 | 9,135,829 | +0.63(+1.07%) |
Oct 16, 2013 | 59.25 | 59.37 | 58.57 | 58.86 | 16,369,942 | -0.19(-0.32%) |
Oct 15, 2013 | 59.80 | 59.88 | 58.98 | 59.05 | 8,457,626 | -0.92(-1.53%) |
Oct 14, 2013 | 59.49 | 60.10 | 59.37 | 59.97 | 5,244,221 | +0.02(+0.04%) |
Oct 11, 2013 | 59.26 | 60.19 | 59.24 | 59.95 | 8,831,610 | +0.64(+1.07%) |
Oct 10, 2013 | 58.94 | 59.31 | 58.70 | 59.31 | 7,757,203 | +1.08(+1.85%) |
Oct 09, 2013 | 58.40 | 58.63 | 58.04 | 58.23 | 8,676,836 | -0.10(-0.18%) |
Oct 08, 2013 | 58.92 | 59.12 | 58.26 | 58.33 | 11,455,844 | -0.68(-1.14%) |
Oct 07, 2013 | 59.22 | 59.58 | 58.98 | 59.01 | 6,469,815 | -0.51(-0.86%) |
Oct 04, 2013 | 59.54 | 59.89 | 59.29 | 59.52 | 6,187,070 | -0.08(-0.13%) |
Oct 03, 2013 | 60.01 | 60.35 | 59.31 | 59.60 | 8,885,961 | -0.35(-0.58%) |
Oct 02, 2013 | 59.58 | 59.99 | 59.25 | 59.95 | 6,490,632 | +0.05(+0.08%) |
Oct 01, 2013 | 59.60 | 60.02 | 59.41 | 59.90 | 5,579,762 | +0.32(+0.54%) |
Sep 30, 2013 | 59.05 | 59.76 | 58.88 | 59.58 | 7,962,102 | -0.09(-0.14%) |
Sep 27, 2013 | 59.42 | 59.77 | 59.21 | 59.66 | 5,170,316 | -0.09(-0.14%) |
Sep 26, 2013 | 59.40 | 60.02 | 59.40 | 59.75 | 4,834,876 | +0.43(+0.73%) |
Sep 25, 2013 | 59.60 | 59.94 | 59.11 | 59.32 | 8,637,013 | -0.41(-0.68%) |
Sep 24, 2013 | 59.54 | 60.31 | 59.36 | 59.73 | 6,749,289 | +0.10(+0.17%) |
Sep 23, 2013 | 60.05 | 60.29 | 59.51 | 59.62 | 7,930,382 | -0.86(-1.42%) |
Sep 20, 2013 | 61.90 | 61.90 | 60.48 | 60.48 | 18,030,560 | -1.19(-1.92%) |
Sep 19, 2013 | 61.14 | 61.83 | 60.98 | 61.67 | 9,794,541 | +0.90(+1.47%) |
Sep 18, 2013 | 59.51 | 61.25 | 59.18 | 60.77 | 13,470,576 | +1.23(+2.07%) |
Sep 17, 2013 | 59.41 | 59.81 | 59.36 | 59.54 | 8,675,348 | +0.20(+0.34%) |
Sep 16, 2013 | 59.84 | 59.88 | 59.07 | 59.33 | 10,261,131 | +0.34(+0.57%) |
Sep 13, 2013 | 59.17 | 59.23 | 58.78 | 58.99 | 6,223,802 | -0.23(-0.38%) |
Sep 12, 2013 | 59.05 | 59.49 | 58.88 | 59.22 | 8,746,170 | +0.28(+0.48%) |
Sep 11, 2013 | 58.64 | 58.99 | 58.25 | 58.94 | 8,199,922 | +0.35(+0.59%) |
Sep 10, 2013 | 58.09 | 58.63 | 57.92 | 58.59 | 8,193,178 | +0.80(+1.39%) |
Sep 09, 2013 | 57.32 | 57.96 | 57.26 | 57.79 | 7,276,134 | +0.69(+1.21%) |
Sep 06, 2013 | 57.77 | 57.78 | 56.72 | 57.10 | 12,692,529 | -0.23(-0.40%) |
Sep 05, 2013 | 58.18 | 58.29 | 57.21 | 57.33 | 13,973,701 | -0.90(-1.55%) |
Sep 04, 2013 | 58.11 | 58.52 | 57.92 | 58.23 | 10,482,038 | +0.19(+0.32%) |
Sep 03, 2013 | 58.77 | 59.10 | 57.87 | 58.04 | 9,895,213 | -0.16(-0.27%) |
Aug 30, 2013 | 58.69 | 58.70 | 57.96 | 58.20 | 8,103,382 | -0.44(-0.75%) |
Aug 29, 2013 | 58.58 | 59.12 | 58.44 | 58.64 | 7,171,769 | +0.02(+0.03%) |
Aug 28, 2013 | 57.90 | 58.85 | 57.83 | 58.62 | 9,002,876 | +0.71(+1.23%) |
Aug 27, 2013 | 58.48 | 58.78 | 57.78 | 57.91 | 10,558,087 | -1.02(-1.74%) |
Aug 26, 2013 | 57.69 | 59.50 | 57.68 | 58.94 | 13,261,654 | +1.20(+2.08%) |
Aug 23, 2013 | 57.94 | 57.97 | 57.12 | 57.73 | 9,910,065 | -0.09(-0.15%) |
Aug 22, 2013 | 57.75 | 57.97 | 57.31 | 57.82 | 8,540,721 | +0.21(+0.37%) |
Aug 21, 2013 | 58.29 | 58.86 | 57.37 | 57.61 | 13,796,741 | -0.44(-0.75%) |
Aug 20, 2013 | 58.76 | 60.55 | 57.55 | 58.05 | 21,782,394 | -0.72(-1.22%) |
Aug 19, 2013 | 58.98 | 59.73 | 58.74 | 58.76 | 11,727,986 | -0.13(-0.23%) |
Aug 16, 2013 | 58.75 | 59.65 | 58.55 | 58.90 | 11,696,333 | +0.19(+0.32%) |
Aug 15, 2013 | 59.76 | 59.85 | 58.49 | 58.71 | 17,442,588 | -1.80(-2.97%) |
Aug 14, 2013 | 61.84 | 61.90 | 60.30 | 60.51 | 11,066,330 | -1.56(-2.52%) |
Aug 13, 2013 | 61.83 | 62.23 | 61.01 | 62.07 | 8,892,299 | +0.19(+0.30%) |
Aug 12, 2013 | 61.43 | 62.15 | 61.40 | 61.88 | 4,909,405 | +0.18(+0.29%) |
Aug 09, 2013 | 62.26 | 62.30 | 61.36 | 61.70 | 6,782,503 | -0.84(-1.34%) |
Aug 08, 2013 | 62.06 | 62.68 | 61.80 | 62.54 | 5,709,218 | +0.95(+1.53%) |
Aug 07, 2013 | 62.16 | 62.17 | 61.41 | 61.59 | 6,811,727 | -0.95(-1.52%) |
Aug 06, 2013 | 62.21 | 62.76 | 61.52 | 62.55 | 7,936,596 | +0.30(+0.49%) |
Aug 05, 2013 | 62.47 | 62.47 | 62.01 | 62.24 | 4,579,957 | -0.45(-0.71%) |
Aug 02, 2013 | 61.44 | 62.90 | 61.33 | 62.69 | 7,634,284 | +1.24(+2.02%) |