Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 62.13 | 63.07 | 61.97 | 62.70 | 3,645,120 | +0.58(+0.93%) |
Oct 30, 2013 | 61.17 | 62.95 | 61.17 | 62.12 | 4,453,621 | +1.37(+2.26%) |
Oct 29, 2013 | 61.58 | 61.70 | 60.32 | 60.75 | 7,963,134 | -1.03(-1.67%) |
Oct 28, 2013 | 62.01 | 62.10 | 61.54 | 61.78 | 4,416,548 | -0.04(-0.06%) |
Oct 25, 2013 | 61.82 | 61.93 | 61.54 | 61.82 | 1,955,304 | +0.12(+0.19%) |
Oct 24, 2013 | 62.33 | 62.80 | 61.39 | 61.70 | 3,406,409 | -0.65(-1.04%) |
Oct 23, 2013 | 63.52 | 63.66 | 62.15 | 62.35 | 3,653,390 | -1.44(-2.26%) |
Oct 22, 2013 | 63.52 | 63.95 | 63.29 | 63.79 | 3,514,479 | +0.60(+0.95%) |
Oct 21, 2013 | 63.71 | 63.93 | 63.12 | 63.19 | 2,921,411 | -0.24(-0.38%) |
Oct 18, 2013 | 64.22 | 64.36 | 61.66 | 63.43 | 6,354,018 | -0.75(-1.17%) |
Oct 17, 2013 | 64.64 | 64.64 | 63.90 | 64.18 | 5,263,060 | -1.47(-2.24%) |
Oct 16, 2013 | 65.11 | 65.87 | 64.78 | 65.65 | 2,119,298 | +0.79(+1.22%) |
Oct 15, 2013 | 65.46 | 65.63 | 64.59 | 64.86 | 1,696,820 | -0.65(-0.99%) |
Oct 14, 2013 | 65.18 | 65.66 | 64.74 | 65.51 | 1,654,773 | +0.01(+0.02%) |
Oct 11, 2013 | 65.90 | 65.90 | 65.17 | 65.50 | 2,421,683 | -0.21(-0.32%) |
Oct 10, 2013 | 64.40 | 66.02 | 64.36 | 65.71 | 3,568,293 | +1.85(+2.90%) |
Oct 09, 2013 | 64.26 | 64.57 | 63.78 | 63.86 | 2,413,552 | -0.42(-0.65%) |
Oct 08, 2013 | 65.14 | 65.14 | 64.27 | 64.28 | 1,627,415 | -1.07(-1.64%) |
Oct 07, 2013 | 65.88 | 66.12 | 65.28 | 65.35 | 2,079,120 | -1.09(-1.64%) |
Oct 04, 2013 | 64.33 | 66.50 | 64.24 | 66.44 | 4,246,571 | +2.21(+3.44%) |
Oct 03, 2013 | 64.73 | 64.89 | 64.02 | 64.23 | 2,140,680 | -0.53(-0.82%) |
Oct 02, 2013 | 64.72 | 65.00 | 64.28 | 64.76 | 1,845,903 | -0.14(-0.22%) |
Oct 01, 2013 | 64.20 | 65.21 | 64.04 | 64.90 | 2,051,938 | +0.88(+1.37%) |
Sep 30, 2013 | 63.90 | 64.41 | 63.52 | 64.02 | 1,860,220 | -0.46(-0.71%) |
Sep 27, 2013 | 64.68 | 64.78 | 63.96 | 64.48 | 1,625,031 | -0.30(-0.46%) |
Sep 26, 2013 | 64.76 | 65.60 | 64.50 | 64.78 | 1,155,390 | -0.14(-0.22%) |
Sep 25, 2013 | 64.94 | 65.08 | 64.50 | 64.92 | 2,401,339 | +0.11(+0.17%) |
Sep 24, 2013 | 64.17 | 65.39 | 64.05 | 64.81 | 3,004,016 | +0.71(+1.11%) |
Sep 23, 2013 | 64.65 | 65.08 | 63.40 | 64.10 | 3,206,668 | -0.63(-0.97%) |
Sep 20, 2013 | 64.93 | 65.72 | 64.64 | 64.73 | 4,674,255 | -0.11(-0.17%) |
Sep 19, 2013 | 66.60 | 67.40 | 64.60 | 64.84 | 5,500,447 | -1.76(-2.64%) |
Sep 18, 2013 | 67.52 | 67.57 | 66.00 | 66.60 | 5,621,142 | -1.15(-1.70%) |
Sep 17, 2013 | 68.62 | 68.86 | 67.32 | 67.75 | 4,496,783 | -0.96(-1.40%) |
Sep 16, 2013 | 68.31 | 69.19 | 68.24 | 68.71 | 2,705,342 | +1.24(+1.84%) |
Sep 13, 2013 | 66.62 | 68.49 | 66.38 | 67.47 | 4,428,129 | +1.77(+2.69%) |
Sep 12, 2013 | 65.84 | 66.25 | 65.63 | 65.70 | 1,469,449 | -0.06(-0.09%) |
Sep 11, 2013 | 65.54 | 65.81 | 65.22 | 65.76 | 2,066,356 | +0.38(+0.58%) |
Sep 10, 2013 | 65.39 | 65.45 | 64.57 | 65.38 | 2,512,093 | +0.33(+0.51%) |
Sep 09, 2013 | 65.01 | 65.24 | 64.47 | 65.05 | 2,113,246 | -0.06(-0.09%) |
Sep 06, 2013 | 65.35 | 65.63 | 64.22 | 65.11 | 2,355,024 | -0.15(-0.23%) |
Sep 05, 2013 | 64.21 | 65.50 | 64.13 | 65.26 | 2,486,730 | +0.95(+1.48%) |
Sep 04, 2013 | 63.83 | 64.53 | 63.54 | 64.31 | 2,212,687 | +0.54(+0.85%) |
Sep 03, 2013 | 63.83 | 64.35 | 63.41 | 63.77 | 1,806,526 | +0.38(+0.60%) |
Aug 30, 2013 | 63.91 | 64.45 | 63.22 | 63.39 | 1,860,430 | -0.37(-0.58%) |
Aug 29, 2013 | 62.63 | 63.96 | 62.46 | 63.76 | 1,723,453 | +0.97(+1.54%) |
Aug 28, 2013 | 62.88 | 63.27 | 62.68 | 62.79 | 2,072,647 | -0.27(-0.43%) |
Aug 27, 2013 | 63.40 | 63.70 | 63.01 | 63.06 | 2,437,693 | -0.80(-1.25%) |
Aug 26, 2013 | 64.71 | 64.93 | 63.85 | 63.86 | 1,812,166 | -0.85(-1.31%) |
Aug 23, 2013 | 63.91 | 64.79 | 63.72 | 64.71 | 2,538,861 | +1.01(+1.59%) |
Aug 22, 2013 | 62.99 | 63.75 | 62.89 | 63.70 | 1,949,432 | +0.89(+1.42%) |
Aug 21, 2013 | 63.05 | 63.38 | 62.68 | 62.81 | 2,006,128 | -0.24(-0.38%) |
Aug 20, 2013 | 62.09 | 63.41 | 62.02 | 63.05 | 2,333,797 | +0.85(+1.37%) |
Aug 19, 2013 | 62.23 | 62.87 | 62.10 | 62.20 | 1,629,237 | +0.05(+0.08%) |
Aug 16, 2013 | 61.73 | 62.66 | 61.57 | 62.15 | 1,600,581 | +0.19(+0.31%) |
Aug 15, 2013 | 62.69 | 63.25 | 61.93 | 61.96 | 1,739,536 | -1.28(-2.02%) |
Aug 14, 2013 | 63.88 | 63.98 | 63.13 | 63.24 | 1,867,793 | -0.81(-1.26%) |
Aug 13, 2013 | 63.40 | 64.10 | 62.99 | 64.05 | 2,291,922 | +0.61(+0.96%) |
Aug 12, 2013 | 63.45 | 63.60 | 63.16 | 63.44 | 1,292,998 | -0.43(-0.67%) |
Aug 09, 2013 | 64.35 | 64.50 | 63.66 | 63.87 | 1,395,546 | -0.33(-0.51%) |
Aug 08, 2013 | 63.39 | 64.41 | 63.17 | 64.20 | 2,541,326 | +1.04(+1.65%) |
Aug 07, 2013 | 63.95 | 64.13 | 63.05 | 63.16 | 2,062,969 | -0.89(-1.39%) |
Aug 06, 2013 | 64.13 | 64.24 | 63.19 | 64.05 | 2,183,291 | -0.20(-0.31%) |
Aug 05, 2013 | 63.55 | 64.50 | 63.38 | 64.25 | 1,424,799 | +0.69(+1.09%) |
Aug 02, 2013 | 63.52 | 63.93 | 63.24 | 63.56 | 2,046,808 | -0.17(-0.27%) |