Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.02 | 58.28 | 57.56 | 57.90 | 4,962,488 | +0.21(+0.37%) |
Oct 30, 2013 | 57.78 | 58.25 | 57.48 | 57.69 | 5,140,799 | -0.06(-0.10%) |
Oct 29, 2013 | 56.73 | 57.80 | 56.70 | 57.75 | 6,908,811 | +0.97(+1.70%) |
Oct 28, 2013 | 57.30 | 57.51 | 56.59 | 56.78 | 8,226,333 | -0.58(-1.01%) |
Oct 25, 2013 | 57.26 | 57.83 | 57.07 | 57.36 | 8,127,834 | +0.01(+0.01%) |
Oct 24, 2013 | 57.69 | 58.01 | 56.98 | 57.35 | 7,487,290 | -0.34(-0.59%) |
Oct 23, 2013 | 58.11 | 58.19 | 57.38 | 57.69 | 9,699,820 | -0.72(-1.23%) |
Oct 22, 2013 | 57.86 | 59.06 | 57.86 | 58.41 | 9,015,869 | +0.56(+0.97%) |
Oct 21, 2013 | 58.23 | 58.33 | 56.91 | 57.85 | 13,554,534 | -0.48(-0.81%) |
Oct 18, 2013 | 60.44 | 60.52 | 57.29 | 58.32 | 24,854,318 | -2.21(-3.66%) |
Oct 17, 2013 | 60.88 | 61.82 | 60.26 | 60.54 | 25,713,206 | -3.24(-5.08%) |
Oct 16, 2013 | 63.19 | 64.03 | 63.09 | 63.78 | 5,150,480 | +1.12(+1.79%) |
Oct 15, 2013 | 63.20 | 63.55 | 62.56 | 62.66 | 3,445,851 | -0.72(-1.14%) |
Oct 14, 2013 | 62.65 | 63.45 | 62.36 | 63.38 | 3,020,728 | +0.38(+0.61%) |
Oct 11, 2013 | 62.71 | 63.00 | 62.34 | 63.00 | 3,461,230 | +0.25(+0.39%) |
Oct 10, 2013 | 61.18 | 62.75 | 60.93 | 62.75 | 5,770,044 | +2.21(+3.64%) |
Oct 09, 2013 | 60.82 | 60.97 | 60.37 | 60.54 | 5,261,082 | -0.08(-0.14%) |
Oct 08, 2013 | 61.07 | 61.42 | 60.59 | 60.63 | 7,131,756 | -0.59(-0.96%) |
Oct 07, 2013 | 61.57 | 61.66 | 61.21 | 61.21 | 5,630,005 | -0.70(-1.12%) |
Oct 04, 2013 | 61.49 | 62.03 | 61.27 | 61.91 | 5,066,696 | +0.40(+0.65%) |
Oct 03, 2013 | 61.49 | 61.90 | 61.29 | 61.51 | 5,940,028 | -0.04(-0.07%) |
Oct 02, 2013 | 61.27 | 61.60 | 61.13 | 61.55 | 3,173,815 | -0.01(-0.01%) |
Oct 01, 2013 | 60.85 | 61.87 | 60.77 | 61.56 | 5,088,330 | +0.82(+1.35%) |
Sep 30, 2013 | 60.47 | 60.79 | 60.23 | 60.74 | 4,929,785 | -0.32(-0.53%) |
Sep 27, 2013 | 60.82 | 61.16 | 60.65 | 61.06 | 4,184,406 | -0.14(-0.24%) |
Sep 26, 2013 | 61.07 | 61.76 | 61.00 | 61.21 | 2,844,140 | +0.15(+0.25%) |
Sep 25, 2013 | 61.32 | 61.51 | 60.99 | 61.05 | 5,673,574 | -0.29(-0.47%) |
Sep 24, 2013 | 61.22 | 61.87 | 60.76 | 61.34 | 5,620,829 | +0.42(+0.70%) |
Sep 23, 2013 | 60.05 | 61.02 | 59.90 | 60.92 | 5,277,877 | +1.06(+1.77%) |
Sep 20, 2013 | 59.84 | 60.86 | 59.71 | 59.86 | 10,722,492 | -0.23(-0.38%) |
Sep 19, 2013 | 61.99 | 62.02 | 59.90 | 60.09 | 9,807,473 | -1.87(-3.01%) |
Sep 18, 2013 | 62.89 | 62.93 | 61.44 | 61.95 | 9,089,896 | -1.08(-1.71%) |
Sep 17, 2013 | 63.71 | 63.91 | 62.71 | 63.03 | 6,053,271 | -0.69(-1.08%) |
Sep 16, 2013 | 63.76 | 64.36 | 63.59 | 63.72 | 4,984,707 | +0.54(+0.86%) |
Sep 13, 2013 | 63.55 | 63.83 | 62.87 | 63.17 | 4,033,216 | -0.22(-0.35%) |
Sep 12, 2013 | 63.89 | 64.04 | 63.36 | 63.39 | 3,327,014 | -0.37(-0.59%) |
Sep 11, 2013 | 63.26 | 63.78 | 63.05 | 63.77 | 4,502,730 | +0.70(+1.12%) |
Sep 10, 2013 | 63.04 | 63.07 | 62.40 | 63.06 | 4,645,059 | +0.32(+0.51%) |
Sep 09, 2013 | 62.62 | 63.00 | 62.35 | 62.74 | 3,057,478 | +0.16(+0.26%) |
Sep 06, 2013 | 62.73 | 63.20 | 61.31 | 62.58 | 4,241,419 | +0.02(+0.03%) |
Sep 05, 2013 | 61.97 | 62.73 | 61.80 | 62.56 | 3,383,217 | +0.58(+0.94%) |
Sep 04, 2013 | 61.23 | 61.98 | 61.01 | 61.98 | 3,942,892 | +0.67(+1.09%) |
Sep 03, 2013 | 60.68 | 61.49 | 60.66 | 61.31 | 4,497,692 | +0.69(+1.14%) |
Aug 30, 2013 | 61.23 | 61.53 | 60.41 | 60.62 | 4,954,035 | -0.59(-0.97%) |
Aug 29, 2013 | 60.28 | 61.54 | 60.12 | 61.21 | 6,120,829 | +0.76(+1.26%) |
Aug 28, 2013 | 60.33 | 60.98 | 60.29 | 60.45 | 3,900,651 | +0.02(+0.03%) |
Aug 27, 2013 | 60.80 | 60.96 | 60.27 | 60.44 | 4,286,773 | -0.73(-1.19%) |
Aug 26, 2013 | 61.38 | 61.62 | 61.08 | 61.16 | 3,312,486 | -0.14(-0.22%) |
Aug 23, 2013 | 60.85 | 61.45 | 60.77 | 61.30 | 3,808,764 | +0.48(+0.79%) |
Aug 22, 2013 | 60.88 | 61.47 | 60.70 | 60.82 | 3,501,800 | +0.10(+0.17%) |
Aug 21, 2013 | 60.99 | 61.13 | 60.39 | 60.71 | 3,921,431 | -0.52(-0.84%) |
Aug 20, 2013 | 60.71 | 61.55 | 60.51 | 61.23 | 3,680,441 | +0.63(+1.05%) |
Aug 19, 2013 | 60.44 | 61.01 | 60.38 | 60.60 | 3,300,908 | +0.24(+0.39%) |
Aug 16, 2013 | 60.12 | 60.82 | 60.00 | 60.36 | 3,933,145 | +0.03(+0.04%) |
Aug 15, 2013 | 60.83 | 61.37 | 60.31 | 60.33 | 4,023,892 | -0.92(-1.50%) |
Aug 14, 2013 | 61.85 | 61.94 | 61.10 | 61.26 | 3,642,730 | -0.73(-1.17%) |
Aug 13, 2013 | 61.20 | 62.02 | 61.10 | 61.98 | 3,105,094 | +0.81(+1.33%) |
Aug 12, 2013 | 61.19 | 61.34 | 60.85 | 61.17 | 3,599,404 | -0.46(-0.74%) |
Aug 09, 2013 | 61.86 | 62.18 | 61.07 | 61.63 | 3,025,856 | -0.21(-0.34%) |
Aug 08, 2013 | 61.81 | 62.25 | 61.57 | 61.84 | 2,566,667 | +0.22(+0.36%) |
Aug 07, 2013 | 61.84 | 62.02 | 61.37 | 61.62 | 3,322,194 | -0.27(-0.44%) |
Aug 06, 2013 | 61.84 | 62.00 | 61.29 | 61.89 | 3,568,072 | -0.08(-0.14%) |
Aug 05, 2013 | 61.15 | 62.17 | 61.09 | 61.97 | 3,397,556 | +0.91(+1.49%) |
Aug 02, 2013 | 61.71 | 61.71 | 60.78 | 61.06 | 4,286,840 | -0.76(-1.23%) |