Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.70 | 69.05 | 67.45 | 68.10 | 5,179,278 | -0.74(-1.07%) |
Oct 30, 2013 | 71.12 | 71.32 | 68.28 | 68.83 | 5,127,683 | -1.81(-2.57%) |
Oct 29, 2013 | 69.80 | 70.91 | 69.59 | 70.65 | 3,748,613 | +1.02(+1.46%) |
Oct 28, 2013 | 70.17 | 70.20 | 69.42 | 69.63 | 2,402,177 | -0.39(-0.56%) |
Oct 25, 2013 | 69.60 | 70.27 | 69.20 | 70.02 | 3,385,515 | +0.77(+1.11%) |
Oct 24, 2013 | 67.97 | 69.69 | 67.22 | 69.25 | 5,346,950 | +1.14(+1.68%) |
Oct 23, 2013 | 69.90 | 69.90 | 67.37 | 68.11 | 6,942,694 | -2.56(-3.62%) |
Oct 22, 2013 | 71.30 | 71.87 | 70.07 | 70.67 | 5,147,914 | +0.32(+0.45%) |
Oct 21, 2013 | 69.85 | 70.81 | 69.72 | 70.36 | 3,150,259 | +0.20(+0.29%) |
Oct 18, 2013 | 69.72 | 70.30 | 69.03 | 70.15 | 5,645,535 | +0.92(+1.32%) |
Oct 17, 2013 | 69.35 | 69.62 | 68.44 | 69.24 | 6,082,512 | -0.34(-0.49%) |
Oct 16, 2013 | 69.65 | 70.95 | 69.27 | 69.58 | 5,995,636 | +0.89(+1.29%) |
Oct 15, 2013 | 68.80 | 69.46 | 68.33 | 68.70 | 3,978,125 | -0.34(-0.50%) |
Oct 14, 2013 | 67.63 | 69.05 | 67.24 | 69.04 | 3,239,122 | +0.79(+1.16%) |
Oct 11, 2013 | 66.47 | 69.00 | 66.44 | 68.25 | 5,114,174 | +1.57(+2.36%) |
Oct 10, 2013 | 66.12 | 66.71 | 65.94 | 66.68 | 3,957,859 | +1.27(+1.95%) |
Oct 09, 2013 | 65.71 | 66.18 | 64.67 | 65.40 | 5,034,407 | +0.02(+0.04%) |
Oct 08, 2013 | 65.71 | 66.60 | 64.98 | 65.38 | 4,632,921 | -0.52(-0.79%) |
Oct 07, 2013 | 65.67 | 66.43 | 65.30 | 65.90 | 4,486,098 | -0.67(-1.01%) |
Oct 04, 2013 | 65.55 | 66.68 | 65.03 | 66.57 | 4,204,515 | +1.06(+1.62%) |
Oct 03, 2013 | 65.57 | 65.67 | 64.82 | 65.51 | 3,298,407 | -0.21(-0.32%) |
Oct 02, 2013 | 65.54 | 65.72 | 64.51 | 65.72 | 3,553,943 | +0.08(+0.12%) |
Oct 01, 2013 | 64.29 | 65.90 | 64.27 | 65.64 | 3,681,755 | +1.09(+1.70%) |
Sep 30, 2013 | 63.89 | 64.95 | 63.72 | 64.55 | 3,384,154 | -0.55(-0.85%) |
Sep 27, 2013 | 65.29 | 65.46 | 64.75 | 65.10 | 2,181,617 | -0.52(-0.79%) |
Sep 26, 2013 | 65.48 | 65.65 | 64.75 | 65.62 | 2,532,705 | +0.27(+0.41%) |
Sep 25, 2013 | 65.62 | 66.08 | 65.10 | 65.35 | 4,597,228 | -0.27(-0.41%) |
Sep 24, 2013 | 64.60 | 66.32 | 64.30 | 65.62 | 5,498,973 | +1.23(+1.91%) |
Sep 23, 2013 | 64.28 | 64.71 | 64.10 | 64.39 | 3,470,979 | -0.00(-0.01%) |
Sep 20, 2013 | 65.01 | 65.41 | 64.26 | 64.39 | 4,838,744 | -0.71(-1.09%) |
Sep 19, 2013 | 65.62 | 65.89 | 64.57 | 65.10 | 2,780,528 | -0.40(-0.62%) |
Sep 18, 2013 | 63.78 | 65.72 | 63.75 | 65.50 | 3,732,968 | +1.53(+2.40%) |
Sep 17, 2013 | 63.49 | 64.20 | 63.22 | 63.97 | 2,711,628 | +0.75(+1.19%) |
Sep 16, 2013 | 63.68 | 63.69 | 62.95 | 63.22 | 3,237,816 | -0.24(-0.38%) |
Sep 13, 2013 | 63.96 | 64.11 | 63.34 | 63.47 | 2,739,776 | -0.59(-0.92%) |
Sep 12, 2013 | 63.88 | 64.35 | 63.68 | 64.06 | 4,101,606 | +0.32(+0.50%) |
Sep 11, 2013 | 62.32 | 63.82 | 62.09 | 63.74 | 4,727,784 | +1.39(+2.23%) |
Sep 10, 2013 | 62.34 | 62.81 | 61.36 | 62.34 | 4,483,284 | -0.06(-0.09%) |
Sep 09, 2013 | 62.19 | 62.53 | 61.84 | 62.40 | 4,881,190 | +0.74(+1.19%) |
Sep 06, 2013 | 61.99 | 62.66 | 61.23 | 61.67 | 4,947,018 | +0.11(+0.18%) |
Sep 05, 2013 | 61.47 | 62.01 | 61.37 | 61.55 | 2,526,852 | +0.34(+0.56%) |
Sep 04, 2013 | 60.05 | 61.39 | 60.05 | 61.21 | 3,422,333 | +0.80(+1.33%) |
Sep 03, 2013 | 60.80 | 61.20 | 59.88 | 60.41 | 2,892,062 | +0.53(+0.88%) |
Aug 30, 2013 | 60.06 | 60.37 | 59.59 | 59.88 | 2,840,907 | -0.02(-0.03%) |
Aug 29, 2013 | 60.53 | 60.74 | 59.74 | 59.90 | 2,560,661 | -0.90(-1.49%) |
Aug 28, 2013 | 59.84 | 61.51 | 59.80 | 60.80 | 4,611,980 | +1.21(+2.03%) |
Aug 27, 2013 | 59.55 | 60.46 | 59.48 | 59.59 | 2,983,473 | -0.31(-0.52%) |
Aug 26, 2013 | 59.96 | 60.86 | 59.80 | 59.91 | 2,897,063 | +0.19(+0.31%) |
Aug 23, 2013 | 58.87 | 59.79 | 58.55 | 59.72 | 2,735,378 | +0.85(+1.44%) |
Aug 22, 2013 | 58.24 | 59.24 | 58.13 | 58.87 | 1,913,414 | +0.98(+1.69%) |
Aug 21, 2013 | 58.86 | 58.86 | 57.73 | 57.90 | 3,094,145 | -1.06(-1.80%) |
Aug 20, 2013 | 58.23 | 59.44 | 58.02 | 58.96 | 3,141,039 | +0.74(+1.26%) |
Aug 19, 2013 | 59.30 | 59.53 | 58.16 | 58.22 | 3,598,673 | -1.07(-1.80%) |
Aug 16, 2013 | 59.30 | 59.82 | 58.84 | 59.29 | 3,280,755 | -0.42(-0.70%) |
Aug 15, 2013 | 59.31 | 60.16 | 58.83 | 59.71 | 3,344,653 | +0.07(+0.12%) |
Aug 14, 2013 | 60.29 | 60.59 | 59.53 | 59.64 | 3,340,808 | -0.70(-1.16%) |
Aug 13, 2013 | 60.63 | 60.69 | 59.77 | 60.34 | 2,988,724 | -0.20(-0.33%) |
Aug 12, 2013 | 60.31 | 61.18 | 60.04 | 60.54 | 5,180,713 | -0.03(-0.05%) |
Aug 09, 2013 | 60.50 | 61.00 | 60.25 | 60.57 | 4,805,065 | +0.10(+0.16%) |
Aug 08, 2013 | 60.19 | 61.10 | 59.60 | 60.47 | 6,184,545 | +0.90(+1.51%) |
Aug 07, 2013 | 61.13 | 61.57 | 59.21 | 59.57 | 12,276,893 | +1.14(+1.96%) |
Aug 06, 2013 | 58.76 | 59.07 | 57.69 | 58.42 | 6,426,903 | -0.37(-0.62%) |
Aug 05, 2013 | 58.32 | 59.12 | 58.02 | 58.79 | 4,686,416 | +0.44(+0.75%) |
Aug 02, 2013 | 57.49 | 58.42 | 57.29 | 58.35 | 3,694,262 | +0.37(+0.63%) |