Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.09 | 64.43 | 63.45 | 63.71 | 3,593,484 | -0.47(-0.73%) |
Oct 30, 2013 | 64.35 | 64.61 | 63.77 | 64.18 | 3,007,059 | -0.02(-0.02%) |
Oct 29, 2013 | 64.82 | 64.84 | 63.86 | 64.19 | 4,593,068 | -0.87(-1.34%) |
Oct 28, 2013 | 64.86 | 65.19 | 64.43 | 65.06 | 4,767,856 | +0.15(+0.23%) |
Oct 25, 2013 | 64.37 | 64.94 | 63.67 | 64.91 | 7,981,574 | +2.82(+4.54%) |
Oct 24, 2013 | 61.59 | 62.28 | 61.41 | 62.10 | 6,230,215 | +0.25(+0.41%) |
Oct 23, 2013 | 63.44 | 63.44 | 61.61 | 61.85 | 5,825,153 | -2.03(-3.18%) |
Oct 22, 2013 | 64.43 | 64.62 | 63.71 | 63.88 | 3,327,829 | -0.37(-0.57%) |
Oct 21, 2013 | 64.33 | 64.66 | 64.03 | 64.25 | 2,887,190 | -0.23(-0.35%) |
Oct 18, 2013 | 64.11 | 64.69 | 64.11 | 64.47 | 3,716,692 | +0.92(+1.44%) |
Oct 17, 2013 | 63.56 | 63.86 | 63.27 | 63.56 | 2,523,498 | -0.13(-0.20%) |
Oct 16, 2013 | 63.02 | 63.82 | 63.02 | 63.68 | 3,926,077 | +0.94(+1.50%) |
Oct 15, 2013 | 62.46 | 63.09 | 62.28 | 62.74 | 3,251,496 | -0.10(-0.16%) |
Oct 14, 2013 | 61.86 | 62.98 | 61.71 | 62.84 | 2,983,705 | +0.60(+0.96%) |
Oct 11, 2013 | 61.92 | 62.36 | 61.45 | 62.25 | 2,831,052 | +0.05(+0.08%) |
Oct 10, 2013 | 61.59 | 62.20 | 61.49 | 62.20 | 2,789,400 | +1.17(+1.92%) |
Oct 09, 2013 | 61.35 | 61.38 | 60.79 | 61.03 | 3,264,116 | -0.32(-0.52%) |
Oct 08, 2013 | 61.63 | 62.17 | 61.33 | 61.35 | 3,173,553 | -0.30(-0.48%) |
Oct 07, 2013 | 62.08 | 62.32 | 61.61 | 61.65 | 3,565,566 | -0.77(-1.23%) |
Oct 04, 2013 | 61.85 | 62.74 | 61.59 | 62.42 | 2,262,199 | +0.57(+0.91%) |
Oct 03, 2013 | 62.15 | 62.36 | 61.45 | 61.85 | 2,542,141 | -0.45(-0.72%) |
Oct 02, 2013 | 61.58 | 62.38 | 61.42 | 62.30 | 2,595,502 | +0.46(+0.75%) |
Oct 01, 2013 | 61.21 | 62.06 | 61.21 | 61.84 | 2,509,036 | +0.54(+0.88%) |
Sep 30, 2013 | 60.69 | 61.62 | 60.58 | 61.30 | 4,563,134 | +0.08(+0.13%) |
Sep 27, 2013 | 61.72 | 61.75 | 61.06 | 61.22 | 3,581,987 | -0.87(-1.40%) |
Sep 26, 2013 | 62.23 | 62.33 | 61.88 | 62.09 | 2,834,884 | +0.02(+0.03%) |
Sep 25, 2013 | 61.73 | 62.68 | 61.73 | 62.07 | 2,970,404 | +0.33(+0.53%) |
Sep 24, 2013 | 62.76 | 62.79 | 61.22 | 61.74 | 4,249,961 | +0.14(+0.23%) |
Sep 23, 2013 | 61.58 | 62.13 | 61.43 | 61.60 | 1,869,537 | -0.24(-0.39%) |
Sep 20, 2013 | 62.71 | 62.99 | 61.68 | 61.85 | 5,084,203 | -0.80(-1.28%) |
Sep 19, 2013 | 62.40 | 62.77 | 62.26 | 62.65 | 2,607,418 | +0.25(+0.40%) |
Sep 18, 2013 | 61.85 | 62.58 | 61.31 | 62.39 | 2,680,430 | +0.48(+0.77%) |
Sep 17, 2013 | 61.94 | 62.07 | 61.64 | 61.92 | 3,007,486 | +0.13(+0.22%) |
Sep 16, 2013 | 61.92 | 62.14 | 61.63 | 61.78 | 3,169,210 | +0.38(+0.63%) |
Sep 13, 2013 | 61.09 | 61.45 | 60.84 | 61.40 | 3,394,395 | +0.23(+0.37%) |
Sep 12, 2013 | 61.48 | 61.62 | 60.85 | 61.17 | 3,220,723 | -0.61(-0.99%) |
Sep 11, 2013 | 61.74 | 61.92 | 61.04 | 61.78 | 2,367,478 | +0.28(+0.46%) |
Sep 10, 2013 | 61.90 | 61.90 | 61.19 | 61.50 | 4,557,667 | +0.16(+0.27%) |
Sep 09, 2013 | 61.15 | 61.46 | 61.07 | 61.34 | 3,352,737 | +0.32(+0.53%) |
Sep 06, 2013 | 60.98 | 61.30 | 60.29 | 61.02 | 4,032,450 | +0.38(+0.63%) |
Sep 05, 2013 | 59.69 | 60.76 | 59.59 | 60.63 | 4,904,204 | +1.12(+1.88%) |
Sep 04, 2013 | 59.15 | 60.21 | 58.99 | 59.51 | 3,807,293 | +0.32(+0.54%) |
Sep 03, 2013 | 58.73 | 59.87 | 58.73 | 59.19 | 5,862,620 | +1.08(+1.86%) |
Aug 30, 2013 | 58.10 | 58.22 | 57.75 | 58.11 | 3,547,840 | -0.02(-0.04%) |
Aug 29, 2013 | 58.11 | 58.38 | 57.78 | 58.14 | 3,433,106 | -0.10(-0.17%) |
Aug 28, 2013 | 57.17 | 58.56 | 57.06 | 58.24 | 4,082,840 | +1.02(+1.79%) |
Aug 27, 2013 | 56.83 | 57.80 | 56.71 | 57.21 | 3,794,881 | -0.15(-0.26%) |
Aug 26, 2013 | 56.94 | 57.52 | 56.90 | 57.36 | 3,713,789 | +0.63(+1.10%) |
Aug 23, 2013 | 56.44 | 57.01 | 56.11 | 56.74 | 2,514,233 | +0.42(+0.75%) |
Aug 22, 2013 | 55.53 | 56.50 | 55.52 | 56.31 | 2,763,654 | +1.04(+1.88%) |
Aug 21, 2013 | 55.81 | 55.97 | 55.25 | 55.27 | 2,791,782 | -0.73(-1.30%) |
Aug 20, 2013 | 55.43 | 56.38 | 55.05 | 56.00 | 3,471,148 | +0.48(+0.87%) |
Aug 19, 2013 | 56.84 | 56.89 | 55.35 | 55.52 | 4,112,364 | -1.37(-2.41%) |
Aug 16, 2013 | 57.54 | 57.66 | 56.72 | 56.89 | 3,631,099 | -0.70(-1.21%) |
Aug 15, 2013 | 57.37 | 57.93 | 57.14 | 57.58 | 3,290,211 | +0.17(+0.30%) |
Aug 14, 2013 | 57.49 | 57.79 | 57.17 | 57.41 | 2,762,690 | -0.05(-0.10%) |
Aug 13, 2013 | 57.16 | 57.58 | 57.02 | 57.46 | 3,015,592 | +0.48(+0.84%) |
Aug 12, 2013 | 56.33 | 57.13 | 56.12 | 56.99 | 3,186,349 | +0.29(+0.51%) |
Aug 09, 2013 | 56.95 | 57.26 | 56.30 | 56.70 | 2,621,607 | -0.23(-0.40%) |
Aug 08, 2013 | 56.84 | 57.32 | 56.69 | 56.92 | 3,360,802 | +0.25(+0.44%) |
Aug 07, 2013 | 56.20 | 56.96 | 55.92 | 56.67 | 3,699,931 | +0.30(+0.53%) |
Aug 06, 2013 | 56.20 | 56.94 | 56.12 | 56.38 | 3,850,798 | +0.13(+0.22%) |
Aug 05, 2013 | 56.32 | 56.68 | 56.11 | 56.25 | 2,476,878 | -0.30(-0.54%) |
Aug 02, 2013 | 55.69 | 56.67 | 55.48 | 56.56 | 5,815,842 | +0.87(+1.56%) |