Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.38 | 68.46 | 67.83 | 67.84 | 2,290,267 | -0.47(-0.69%) |
Oct 30, 2013 | 68.61 | 68.77 | 68.02 | 68.31 | 1,631,121 | -0.30(-0.44%) |
Oct 29, 2013 | 68.59 | 68.78 | 68.30 | 68.61 | 1,988,243 | +0.13(+0.20%) |
Oct 28, 2013 | 68.12 | 68.75 | 68.10 | 68.47 | 2,051,351 | +0.38(+0.55%) |
Oct 25, 2013 | 68.24 | 68.50 | 68.02 | 68.10 | 2,244,197 | -0.31(-0.46%) |
Oct 24, 2013 | 67.82 | 68.65 | 67.73 | 68.41 | 2,533,237 | +0.59(+0.87%) |
Oct 23, 2013 | 67.77 | 67.95 | 67.30 | 67.82 | 2,474,913 | -0.34(-0.50%) |
Oct 22, 2013 | 69.21 | 69.21 | 67.80 | 68.16 | 4,864,348 | -0.04(-0.06%) |
Oct 21, 2013 | 68.14 | 68.33 | 67.87 | 68.20 | 2,249,166 | +0.14(+0.21%) |
Oct 18, 2013 | 68.03 | 68.20 | 67.70 | 68.06 | 2,579,567 | +0.44(+0.65%) |
Oct 17, 2013 | 67.07 | 67.69 | 66.71 | 67.62 | 2,541,774 | -0.05(-0.07%) |
Oct 16, 2013 | 66.94 | 67.83 | 66.85 | 67.66 | 2,602,289 | +1.26(+1.89%) |
Oct 15, 2013 | 66.76 | 66.88 | 66.32 | 66.41 | 2,230,630 | -0.57(-0.85%) |
Oct 14, 2013 | 66.21 | 67.03 | 66.19 | 66.97 | 1,752,967 | +0.42(+0.64%) |
Oct 11, 2013 | 66.07 | 66.64 | 65.83 | 66.55 | 2,157,192 | +0.39(+0.58%) |
Oct 10, 2013 | 65.26 | 66.26 | 65.26 | 66.16 | 2,548,557 | +1.43(+2.21%) |
Oct 09, 2013 | 65.34 | 65.40 | 64.64 | 64.73 | 2,131,958 | -0.50(-0.77%) |
Oct 08, 2013 | 66.03 | 66.16 | 65.19 | 65.23 | 2,339,376 | -0.86(-1.31%) |
Oct 07, 2013 | 66.07 | 66.42 | 65.85 | 66.10 | 1,611,632 | -0.46(-0.70%) |
Oct 04, 2013 | 66.09 | 66.61 | 65.98 | 66.56 | 1,847,448 | +0.49(+0.74%) |
Oct 03, 2013 | 66.28 | 66.30 | 65.86 | 66.08 | 2,542,236 | -0.33(-0.50%) |
Oct 02, 2013 | 66.39 | 66.41 | 65.79 | 66.41 | 3,098,959 | -0.14(-0.21%) |
Oct 01, 2013 | 66.76 | 66.80 | 66.32 | 66.55 | 1,763,383 | -0.59(-0.88%) |
Sep 27, 2013 | 67.25 | 67.33 | 66.90 | 67.14 | 1,455,275 | -0.33(-0.49%) |
Sep 26, 2013 | 67.54 | 67.95 | 67.25 | 67.47 | 1,334,195 | -0.12(-0.17%) |
Sep 25, 2013 | 67.55 | 67.96 | 67.43 | 67.58 | 1,703,402 | +0.09(+0.13%) |
Sep 24, 2013 | 67.85 | 68.20 | 67.42 | 67.50 | 3,116,740 | -0.40(-0.59%) |
Sep 23, 2013 | 68.09 | 68.54 | 67.87 | 67.90 | 2,854,327 | +0.25(+0.37%) |
Sep 20, 2013 | 68.35 | 68.72 | 67.65 | 67.65 | 6,691,839 | -0.66(-0.97%) |
Sep 19, 2013 | 67.96 | 68.80 | 67.64 | 68.31 | 3,658,376 | +0.78(+1.15%) |
Sep 18, 2013 | 66.11 | 67.60 | 66.11 | 67.53 | 2,742,348 | +0.82(+1.23%) |
Sep 17, 2013 | 66.61 | 66.91 | 66.57 | 66.71 | 2,171,771 | +0.24(+0.35%) |
Sep 16, 2013 | 66.47 | 66.80 | 66.26 | 66.48 | 2,586,574 | +0.79(+1.21%) |
Sep 13, 2013 | 65.56 | 65.96 | 65.42 | 65.68 | 1,526,548 | +0.35(+0.53%) |
Sep 12, 2013 | 65.34 | 65.71 | 65.18 | 65.34 | 2,529,146 | -0.48(-0.73%) |
Sep 11, 2013 | 64.90 | 65.93 | 64.79 | 65.82 | 3,092,804 | +0.94(+1.44%) |
Sep 10, 2013 | 65.01 | 65.12 | 64.21 | 64.88 | 3,245,165 | +0.28(+0.43%) |
Sep 09, 2013 | 63.47 | 64.70 | 63.31 | 64.61 | 3,533,060 | +1.34(+2.11%) |
Sep 06, 2013 | 63.26 | 63.71 | 62.19 | 63.27 | 2,446,759 | +0.26(+0.41%) |
Sep 05, 2013 | 63.23 | 63.35 | 62.96 | 63.01 | 2,151,872 | -0.32(-0.51%) |
Sep 04, 2013 | 62.88 | 63.53 | 62.70 | 63.33 | 1,919,649 | +0.39(+0.62%) |
Sep 03, 2013 | 63.07 | 63.51 | 62.54 | 62.94 | 1,949,840 | +0.52(+0.84%) |
Aug 30, 2013 | 62.66 | 62.69 | 62.03 | 62.42 | 1,841,034 | -0.27(-0.44%) |
Aug 29, 2013 | 62.25 | 63.08 | 62.10 | 62.69 | 1,839,563 | +0.28(+0.45%) |
Aug 28, 2013 | 62.24 | 62.71 | 62.01 | 62.41 | 2,405,187 | +0.12(+0.19%) |
Aug 27, 2013 | 61.98 | 62.49 | 61.84 | 62.29 | 2,881,035 | -0.30(-0.47%) |
Aug 26, 2013 | 62.69 | 62.93 | 62.41 | 62.59 | 2,012,626 | -0.05(-0.09%) |
Aug 23, 2013 | 62.93 | 62.96 | 62.44 | 62.64 | 1,711,434 | -0.28(-0.45%) |
Aug 22, 2013 | 62.16 | 63.03 | 62.01 | 62.92 | 1,462,993 | +0.88(+1.42%) |
Aug 21, 2013 | 62.57 | 62.57 | 61.81 | 62.04 | 3,089,418 | -0.66(-1.06%) |
Aug 20, 2013 | 62.69 | 63.05 | 62.60 | 62.71 | 2,020,712 | +0.03(+0.05%) |
Aug 19, 2013 | 63.39 | 63.42 | 62.64 | 62.67 | 1,973,999 | -0.68(-1.07%) |
Aug 16, 2013 | 63.38 | 63.90 | 63.29 | 63.35 | 2,243,852 | +0.02(+0.04%) |
Aug 15, 2013 | 63.68 | 63.99 | 63.14 | 63.33 | 2,415,782 | -0.87(-1.35%) |
Aug 14, 2013 | 63.71 | 64.38 | 63.71 | 64.20 | 2,462,050 | +0.19(+0.29%) |
Aug 13, 2013 | 64.33 | 64.39 | 63.38 | 64.01 | 2,582,388 | -0.30(-0.46%) |
Aug 12, 2013 | 63.71 | 64.48 | 63.64 | 64.31 | 2,288,377 | +0.17(+0.27%) |
Aug 09, 2013 | 64.13 | 64.20 | 63.66 | 64.13 | 1,748,688 | +0.05(+0.09%) |
Aug 08, 2013 | 64.14 | 64.61 | 63.67 | 64.08 | 2,442,475 | +0.13(+0.21%) |
Aug 07, 2013 | 64.13 | 64.23 | 63.64 | 63.95 | 1,811,222 | -0.39(-0.61%) |
Aug 06, 2013 | 64.85 | 65.03 | 64.06 | 64.34 | 2,423,875 | -0.62(-0.95%) |
Aug 05, 2013 | 65.52 | 65.62 | 64.84 | 64.95 | 1,722,509 | -0.66(-1.01%) |
Aug 02, 2013 | 65.92 | 65.92 | 65.24 | 65.62 | 1,958,569 | -0.28(-0.43%) |