Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 66.66 | 68.02 | 66.48 | 67.30 | 1,487,530 | +0.44(+0.66%) |
Oct 30, 2013 | 67.89 | 68.06 | 66.47 | 66.86 | 1,121,213 | -0.94(-1.38%) |
Oct 29, 2013 | 67.25 | 67.88 | 66.86 | 67.79 | 1,035,268 | +0.72(+1.07%) |
Oct 28, 2013 | 67.50 | 67.59 | 66.98 | 67.08 | 1,314,199 | -0.54(-0.80%) |
Oct 25, 2013 | 67.48 | 67.63 | 66.59 | 67.61 | 1,598,254 | +0.20(+0.30%) |
Oct 24, 2013 | 67.39 | 67.58 | 66.45 | 67.42 | 1,763,325 | +0.17(+0.25%) |
Oct 23, 2013 | 67.97 | 68.25 | 67.11 | 67.25 | 1,653,460 | -0.81(-1.19%) |
Oct 22, 2013 | 67.76 | 68.70 | 67.34 | 68.05 | 2,466,916 | +0.51(+0.75%) |
Oct 21, 2013 | 66.77 | 67.58 | 66.33 | 67.54 | 2,330,608 | +0.93(+1.39%) |
Oct 18, 2013 | 66.49 | 68.09 | 65.08 | 66.62 | 6,004,135 | +3.32(+5.24%) |
Oct 17, 2013 | 62.88 | 63.40 | 62.69 | 63.30 | 5,842,048 | +0.17(+0.27%) |
Oct 16, 2013 | 64.28 | 64.61 | 62.76 | 63.13 | 3,677,268 | -1.27(-1.97%) |
Oct 15, 2013 | 65.10 | 65.24 | 64.17 | 64.40 | 1,292,834 | -1.06(-1.61%) |
Oct 14, 2013 | 65.04 | 65.65 | 64.43 | 65.45 | 1,264,074 | -0.06(-0.09%) |
Oct 11, 2013 | 64.30 | 65.62 | 64.15 | 65.51 | 1,259,483 | +1.11(+1.72%) |
Oct 10, 2013 | 63.32 | 64.47 | 63.18 | 64.41 | 1,770,236 | +1.86(+2.98%) |
Oct 09, 2013 | 62.75 | 62.89 | 61.57 | 62.54 | 2,008,432 | -0.06(-0.10%) |
Oct 08, 2013 | 64.01 | 64.36 | 62.45 | 62.60 | 2,269,513 | -1.43(-2.24%) |
Oct 07, 2013 | 65.23 | 65.25 | 64.03 | 64.04 | 1,364,008 | -1.82(-2.77%) |
Oct 04, 2013 | 64.68 | 66.07 | 64.52 | 65.86 | 1,464,225 | +1.14(+1.76%) |
Oct 03, 2013 | 64.89 | 65.13 | 63.88 | 64.72 | 1,494,726 | -0.23(-0.35%) |
Oct 02, 2013 | 64.64 | 64.96 | 64.25 | 64.95 | 1,403,044 | +0.01(+0.02%) |
Oct 01, 2013 | 64.99 | 65.32 | 64.54 | 64.94 | 974,635 | -0.25(-0.38%) |
Sep 27, 2013 | 64.97 | 65.74 | 64.95 | 65.19 | 942,226 | -0.20(-0.30%) |
Sep 26, 2013 | 65.73 | 65.80 | 65.12 | 65.39 | 1,077,210 | -0.28(-0.42%) |
Sep 25, 2013 | 65.51 | 66.02 | 65.30 | 65.67 | 1,568,989 | +0.09(+0.14%) |
Sep 24, 2013 | 64.47 | 66.39 | 64.47 | 65.58 | 2,242,199 | +1.02(+1.57%) |
Sep 23, 2013 | 65.24 | 65.36 | 64.17 | 64.57 | 1,121,588 | -0.71(-1.08%) |
Sep 20, 2013 | 65.06 | 65.80 | 65.01 | 65.27 | 3,933,036 | +0.09(+0.14%) |
Sep 19, 2013 | 65.25 | 65.64 | 65.11 | 65.18 | 1,535,158 | +0.29(+0.45%) |
Sep 18, 2013 | 64.47 | 65.33 | 63.84 | 64.89 | 1,499,904 | +0.39(+0.60%) |
Sep 17, 2013 | 64.23 | 64.60 | 63.97 | 64.51 | 963,138 | +0.20(+0.31%) |
Sep 16, 2013 | 64.51 | 64.37 | 63.86 | 64.31 | 1,574,356 | +0.97(+1.53%) |
Sep 13, 2013 | 63.15 | 63.49 | 63.07 | 63.34 | 823,112 | +0.34(+0.54%) |
Sep 12, 2013 | 63.63 | 64.14 | 62.99 | 63.00 | 1,558,830 | -0.65(-1.02%) |
Sep 11, 2013 | 64.67 | 64.67 | 63.28 | 63.65 | 1,995,603 | -0.94(-1.45%) |
Sep 10, 2013 | 62.74 | 64.64 | 62.73 | 64.59 | 2,513,125 | +2.44(+3.93%) |
Sep 09, 2013 | 61.78 | 62.39 | 61.55 | 62.14 | 1,501,585 | +0.59(+0.96%) |
Sep 06, 2013 | 61.58 | 62.27 | 60.75 | 61.56 | 1,597,975 | +0.13(+0.21%) |
Sep 05, 2013 | 61.42 | 61.78 | 61.08 | 61.43 | 1,748,753 | +0.08(+0.13%) |
Sep 04, 2013 | 60.29 | 61.36 | 60.17 | 61.35 | 1,873,069 | +1.03(+1.70%) |
Sep 03, 2013 | 59.85 | 60.59 | 59.85 | 60.32 | 2,757,438 | +1.39(+2.35%) |
Aug 30, 2013 | 59.56 | 59.56 | 58.72 | 58.93 | 1,024,530 | -0.45(-0.76%) |
Aug 29, 2013 | 58.77 | 59.74 | 58.76 | 59.38 | 940,906 | +0.37(+0.62%) |
Aug 28, 2013 | 59.15 | 59.37 | 58.95 | 59.01 | 1,071,014 | -0.08(-0.13%) |
Aug 27, 2013 | 60.29 | 60.30 | 59.09 | 59.09 | 1,623,796 | -1.98(-3.25%) |
Aug 26, 2013 | 61.27 | 61.81 | 60.93 | 61.08 | 1,472,698 | -0.19(-0.31%) |
Aug 23, 2013 | 61.31 | 61.59 | 60.87 | 61.27 | 1,133,618 | +0.16(+0.26%) |
Aug 22, 2013 | 60.32 | 61.42 | 60.18 | 61.11 | 1,154,281 | +1.08(+1.79%) |
Aug 21, 2013 | 59.76 | 60.66 | 59.67 | 60.03 | 2,037,167 | +0.08(+0.13%) |
Aug 20, 2013 | 60.12 | 60.23 | 59.68 | 59.95 | 1,608,027 | -0.08(-0.13%) |
Aug 19, 2013 | 60.50 | 60.80 | 59.97 | 60.03 | 1,805,183 | -0.69(-1.13%) |
Aug 16, 2013 | 59.88 | 61.13 | 59.88 | 60.72 | 1,563,086 | +0.69(+1.15%) |
Aug 15, 2013 | 61.14 | 61.14 | 59.96 | 60.03 | 1,305,886 | -1.72(-2.79%) |
Aug 14, 2013 | 61.69 | 61.98 | 61.45 | 61.76 | 1,247,849 | -0.05(-0.08%) |
Aug 13, 2013 | 61.19 | 61.87 | 60.80 | 61.80 | 1,472,109 | +0.65(+1.06%) |
Aug 12, 2013 | 60.54 | 61.47 | 60.33 | 61.16 | 1,517,811 | +0.36(+0.59%) |
Aug 09, 2013 | 61.03 | 61.16 | 60.56 | 60.80 | 2,012,118 | -0.57(-0.93%) |
Aug 08, 2013 | 61.45 | 61.55 | 61.15 | 61.37 | 1,424,799 | +0.27(+0.44%) |
Aug 07, 2013 | 60.57 | 61.34 | 60.47 | 61.10 | 1,849,366 | +0.43(+0.71%) |
Aug 06, 2013 | 61.78 | 61.78 | 60.46 | 60.67 | 1,840,560 | -1.33(-2.14%) |
Aug 05, 2013 | 62.02 | 62.33 | 61.59 | 61.99 | 1,233,419 | -0.30(-0.48%) |
Aug 02, 2013 | 61.50 | 62.34 | 61.13 | 62.29 | 2,047,023 | +0.40(+0.64%) |