Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 66.86 | 66.99 | 66.37 | 66.68 | 7,626,235 | -3.07(-4.40%) |
Oct 30, 2013 | 70.16 | 70.19 | 69.66 | 69.75 | 3,442,774 | +0.26(+0.37%) |
Oct 29, 2013 | 69.71 | 69.76 | 69.38 | 69.49 | 3,788,315 | +0.70(+1.02%) |
Oct 28, 2013 | 68.77 | 69.02 | 68.65 | 68.79 | 1,378,903 | -0.04(-0.06%) |
Oct 25, 2013 | 69.12 | 69.12 | 68.61 | 68.83 | 2,829,382 | +0.65(+0.95%) |
Oct 24, 2013 | 68.51 | 68.52 | 68.16 | 68.18 | 3,556,251 | +0.53(+0.78%) |
Oct 23, 2013 | 67.82 | 67.94 | 67.54 | 67.65 | 2,751,316 | -0.22(-0.32%) |
Oct 22, 2013 | 67.67 | 68.22 | 67.66 | 67.87 | 3,583,054 | +0.41(+0.61%) |
Oct 21, 2013 | 66.97 | 67.58 | 66.86 | 67.46 | 3,128,665 | +0.52(+0.78%) |
Oct 18, 2013 | 66.63 | 66.98 | 66.56 | 66.94 | 2,484,356 | +0.58(+0.87%) |
Oct 17, 2013 | 65.70 | 66.37 | 65.65 | 66.36 | 1,170,400 | +0.65(+0.99%) |
Oct 16, 2013 | 65.83 | 66.02 | 65.51 | 65.71 | 1,492,795 | +0.44(+0.67%) |
Oct 15, 2013 | 64.96 | 65.38 | 64.95 | 65.27 | 1,423,922 | +0.33(+0.51%) |
Oct 14, 2013 | 64.71 | 64.95 | 64.61 | 64.94 | 1,099,162 | +0.38(+0.59%) |
Oct 11, 2013 | 64.39 | 64.66 | 64.30 | 64.56 | 2,194,785 | +0.36(+0.56%) |
Oct 10, 2013 | 63.93 | 64.25 | 63.83 | 64.20 | 2,798,260 | +0.76(+1.20%) |
Oct 09, 2013 | 63.64 | 63.80 | 63.27 | 63.44 | 2,310,734 | -0.49(-0.77%) |
Oct 08, 2013 | 64.66 | 64.79 | 63.93 | 63.93 | 2,809,475 | -0.83(-1.28%) |
Oct 07, 2013 | 64.49 | 65.18 | 64.48 | 64.76 | 2,219,412 | -0.73(-1.11%) |
Oct 04, 2013 | 65.42 | 65.66 | 65.30 | 65.49 | 1,935,006 | -0.03(-0.05%) |
Oct 03, 2013 | 65.39 | 65.60 | 65.34 | 65.52 | 1,969,738 | +0.03(+0.05%) |
Oct 02, 2013 | 65.28 | 65.52 | 64.90 | 65.49 | 2,066,129 | +0.26(+0.40%) |
Oct 01, 2013 | 65.38 | 65.61 | 65.21 | 65.23 | 1,681,287 | -0.65(-0.99%) |
Sep 27, 2013 | 65.75 | 65.92 | 65.52 | 65.88 | 1,879,810 | +0.07(+0.11%) |
Sep 26, 2013 | 65.60 | 65.97 | 65.60 | 65.81 | 1,369,316 | +0.18(+0.27%) |
Sep 25, 2013 | 65.31 | 65.73 | 65.31 | 65.63 | 2,922,273 | +0.09(+0.14%) |
Sep 24, 2013 | 65.66 | 65.78 | 65.48 | 65.54 | 2,439,353 | -0.09(-0.14%) |
Sep 23, 2013 | 65.90 | 65.96 | 65.59 | 65.63 | 2,389,711 | -0.26(-0.39%) |
Sep 20, 2013 | 66.32 | 66.56 | 65.79 | 65.89 | 2,134,947 | -0.52(-0.78%) |
Sep 19, 2013 | 66.50 | 66.50 | 66.17 | 66.41 | 1,876,693 | +0.17(+0.26%) |
Sep 18, 2013 | 65.43 | 66.32 | 65.04 | 66.24 | 2,546,960 | +1.28(+1.97%) |
Sep 17, 2013 | 65.30 | 65.41 | 64.90 | 64.96 | 3,963,815 | -0.29(-0.44%) |
Sep 16, 2013 | 66.15 | 65.83 | 65.18 | 65.25 | 1,802,095 | -0.24(-0.37%) |
Sep 13, 2013 | 65.40 | 65.65 | 65.37 | 65.49 | 1,073,555 | +0.11(+0.17%) |
Sep 12, 2013 | 65.59 | 65.84 | 65.31 | 65.38 | 928,310 | -0.11(-0.17%) |
Sep 11, 2013 | 64.84 | 65.49 | 64.84 | 65.49 | 2,827,916 | +0.84(+1.30%) |
Sep 10, 2013 | 64.75 | 64.90 | 64.65 | 64.65 | 2,156,700 | -0.28(-0.43%) |
Sep 09, 2013 | 64.41 | 65.06 | 64.37 | 64.93 | 1,784,410 | +0.02(+0.03%) |
Sep 06, 2013 | 65.05 | 65.08 | 64.59 | 64.91 | 1,557,003 | +0.21(+0.32%) |
Sep 05, 2013 | 64.43 | 64.84 | 64.40 | 64.70 | 1,500,237 | -0.09(-0.14%) |
Sep 04, 2013 | 64.50 | 65.09 | 64.42 | 64.79 | 1,631,315 | +0.04(+0.06%) |
Sep 03, 2013 | 64.74 | 64.82 | 64.38 | 64.75 | 1,723,341 | +0.16(+0.25%) |
Aug 30, 2013 | 64.67 | 64.81 | 64.37 | 64.59 | 1,982,879 | -0.76(-1.16%) |
Aug 29, 2013 | 65.50 | 65.64 | 65.32 | 65.35 | 1,517,895 | -0.71(-1.07%) |
Aug 28, 2013 | 66.08 | 66.38 | 65.90 | 66.06 | 1,775,365 | +1.24(+1.91%) |
Aug 27, 2013 | 64.46 | 65.25 | 64.45 | 64.82 | 2,336,143 | +0.58(+0.90%) |
Aug 26, 2013 | 64.58 | 64.64 | 64.19 | 64.24 | 1,330,056 | -0.18(-0.28%) |
Aug 23, 2013 | 64.04 | 64.50 | 63.98 | 64.42 | 1,660,503 | +0.75(+1.18%) |
Aug 22, 2013 | 63.63 | 63.87 | 63.59 | 63.67 | 2,004,930 | +0.03(+0.05%) |
Aug 21, 2013 | 63.72 | 63.98 | 63.58 | 63.64 | 2,218,464 | -0.19(-0.30%) |
Aug 20, 2013 | 64.00 | 64.13 | 63.74 | 63.83 | 1,605,163 | +0.03(+0.05%) |
Aug 19, 2013 | 64.23 | 64.27 | 63.75 | 63.80 | 2,374,909 | -0.20(-0.31%) |
Aug 16, 2013 | 64.09 | 64.11 | 63.91 | 64.00 | 2,928,450 | +0.38(+0.60%) |
Aug 15, 2013 | 63.43 | 63.69 | 63.08 | 63.62 | 3,116,108 | -0.26(-0.41%) |
Aug 14, 2013 | 64.41 | 64.61 | 63.84 | 63.88 | 1,702,297 | -0.85(-1.31%) |
Aug 13, 2013 | 64.57 | 64.99 | 64.44 | 64.73 | 2,804,369 | +0.33(+0.51%) |
Aug 12, 2013 | 64.02 | 64.45 | 64.01 | 64.40 | 1,816,702 | -0.37(-0.57%) |
Aug 09, 2013 | 64.85 | 65.03 | 64.63 | 64.77 | 1,530,528 | +0.22(+0.34%) |
Aug 08, 2013 | 64.44 | 64.62 | 64.22 | 64.55 | 1,722,994 | +0.52(+0.81%) |
Aug 07, 2013 | 64.37 | 64.50 | 64.00 | 64.03 | 1,703,066 | -0.27(-0.42%) |
Aug 06, 2013 | 64.35 | 64.46 | 64.00 | 64.30 | 1,391,456 | -0.14(-0.22%) |
Aug 05, 2013 | 64.35 | 64.49 | 64.03 | 64.44 | 2,268,360 | +0.19(+0.30%) |
Aug 02, 2013 | 64.13 | 64.51 | 64.01 | 64.25 | 4,369,272 | -0.22(-0.34%) |