Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.63 | 69.00 | 68.23 | 68.45 | 10,504,850 | -0.13(-0.19%) |
Oct 30, 2013 | 68.94 | 69.07 | 68.48 | 68.58 | 8,517,327 | -0.26(-0.38%) |
Oct 29, 2013 | 68.59 | 68.87 | 68.43 | 68.84 | 8,234,934 | +0.55(+0.81%) |
Oct 28, 2013 | 67.97 | 68.59 | 67.94 | 68.29 | 8,845,658 | +0.22(+0.33%) |
Oct 25, 2013 | 68.03 | 68.20 | 67.84 | 68.06 | 8,226,792 | -0.19(-0.28%) |
Oct 24, 2013 | 68.48 | 68.73 | 68.10 | 68.26 | 7,102,099 | +0.18(+0.27%) |
Oct 23, 2013 | 68.05 | 68.32 | 67.64 | 68.07 | 8,726,097 | -0.19(-0.28%) |
Oct 22, 2013 | 67.65 | 68.41 | 67.62 | 68.26 | 13,036,618 | +0.86(+1.27%) |
Oct 21, 2013 | 67.72 | 67.72 | 67.09 | 67.41 | 9,379,943 | -0.32(-0.47%) |
Oct 18, 2013 | 67.81 | 68.03 | 67.36 | 67.72 | 12,288,605 | -0.25(-0.37%) |
Oct 17, 2013 | 67.16 | 68.00 | 67.09 | 67.98 | 11,585,269 | +0.64(+0.94%) |
Oct 16, 2013 | 66.83 | 67.38 | 66.64 | 67.34 | 10,808,695 | +0.87(+1.31%) |
Oct 15, 2013 | 66.76 | 67.60 | 66.47 | 66.47 | 14,909,797 | +0.10(+0.14%) |
Oct 14, 2013 | 65.65 | 66.44 | 65.51 | 66.37 | 12,423,412 | +0.26(+0.39%) |
Oct 11, 2013 | 65.50 | 66.14 | 65.06 | 66.11 | 11,432,494 | +1.23(+1.90%) |
Oct 10, 2013 | 64.10 | 64.88 | 64.08 | 64.88 | 11,699,555 | +1.35(+2.12%) |
Oct 09, 2013 | 63.51 | 63.73 | 63.19 | 63.53 | 10,837,781 | +0.26(+0.41%) |
Oct 08, 2013 | 64.02 | 64.11 | 63.25 | 63.27 | 11,729,980 | -0.72(-1.13%) |
Oct 07, 2013 | 64.08 | 64.29 | 63.78 | 64.00 | 7,668,590 | -0.53(-0.82%) |
Oct 04, 2013 | 64.17 | 64.61 | 63.98 | 64.53 | 8,190,751 | +0.54(+0.84%) |
Oct 03, 2013 | 64.44 | 64.60 | 63.77 | 63.99 | 10,450,824 | -0.52(-0.81%) |
Oct 02, 2013 | 64.40 | 64.52 | 63.89 | 64.52 | 8,584,875 | -0.13(-0.21%) |
Oct 01, 2013 | 64.00 | 64.66 | 63.76 | 64.65 | 8,539,721 | +0.58(+0.90%) |
Sep 30, 2013 | 63.81 | 64.27 | 63.67 | 64.07 | 10,767,393 | -0.03(-0.05%) |
Sep 27, 2013 | 64.16 | 64.26 | 63.89 | 64.10 | 7,390,696 | -0.25(-0.39%) |
Sep 26, 2013 | 64.51 | 64.82 | 64.10 | 64.35 | 8,630,732 | -0.01(-0.01%) |
Sep 25, 2013 | 65.35 | 65.39 | 64.35 | 64.36 | 10,110,373 | -0.84(-1.29%) |
Sep 24, 2013 | 65.80 | 65.93 | 65.15 | 65.20 | 10,263,097 | -0.64(-0.98%) |
Sep 23, 2013 | 66.10 | 66.33 | 65.64 | 65.85 | 9,953,190 | -0.44(-0.66%) |
Sep 20, 2013 | 66.67 | 67.05 | 66.28 | 66.28 | 19,921,776 | -0.29(-0.43%) |
Sep 19, 2013 | 66.56 | 66.67 | 66.36 | 66.57 | 9,078,293 | +0.12(+0.18%) |
Sep 18, 2013 | 65.71 | 66.45 | 65.26 | 66.45 | 13,663,448 | +0.63(+0.95%) |
Sep 17, 2013 | 65.82 | 65.94 | 65.47 | 65.82 | 8,501,106 | +0.02(+0.03%) |
Sep 16, 2013 | 66.12 | 66.18 | 65.65 | 65.80 | 10,254,441 | +0.34(+0.52%) |
Sep 13, 2013 | 65.88 | 65.97 | 65.19 | 65.46 | 10,470,300 | -0.33(-0.49%) |
Sep 12, 2013 | 66.00 | 66.20 | 65.69 | 65.79 | 10,734,432 | -0.16(-0.25%) |
Sep 11, 2013 | 65.51 | 65.98 | 65.15 | 65.95 | 10,948,512 | +0.52(+0.79%) |
Sep 10, 2013 | 65.14 | 65.47 | 64.93 | 65.43 | 11,704,460 | +0.72(+1.11%) |
Sep 09, 2013 | 64.59 | 64.75 | 64.31 | 64.72 | 9,052,500 | +0.30(+0.46%) |
Sep 06, 2013 | 64.47 | 64.98 | 63.56 | 64.42 | 13,581,989 | +0.09(+0.14%) |
Sep 05, 2013 | 64.30 | 64.43 | 64.02 | 64.33 | 7,569,563 | +0.10(+0.16%) |
Sep 04, 2013 | 63.90 | 64.48 | 63.75 | 64.23 | 11,409,971 | +0.35(+0.56%) |
Sep 03, 2013 | 64.22 | 64.52 | 63.59 | 63.87 | 10,066,555 | +0.01(+0.01%) |
Aug 30, 2013 | 64.14 | 64.14 | 63.45 | 63.87 | 10,109,044 | -0.12(-0.18%) |
Aug 29, 2013 | 63.87 | 64.41 | 63.56 | 63.98 | 7,541,958 | +0.03(+0.05%) |
Aug 28, 2013 | 63.83 | 64.24 | 63.47 | 63.95 | 10,036,845 | +0.27(+0.42%) |
Aug 27, 2013 | 64.28 | 64.36 | 63.53 | 63.69 | 13,430,547 | -1.01(-1.55%) |
Aug 26, 2013 | 65.31 | 65.40 | 64.59 | 64.69 | 9,083,747 | -0.65(-1.00%) |
Aug 23, 2013 | 64.99 | 65.37 | 64.46 | 65.34 | 10,438,249 | +0.60(+0.92%) |
Aug 22, 2013 | 65.11 | 65.31 | 64.64 | 64.75 | 9,778,439 | -0.40(-0.61%) |
Aug 21, 2013 | 65.63 | 65.75 | 65.05 | 65.14 | 10,811,617 | -0.68(-1.04%) |
Aug 20, 2013 | 66.43 | 67.23 | 65.82 | 65.82 | 11,664,028 | -0.53(-0.80%) |
Aug 19, 2013 | 65.63 | 66.94 | 65.55 | 66.35 | 11,797,745 | +0.79(+1.21%) |
Aug 16, 2013 | 65.38 | 65.88 | 65.12 | 65.56 | 19,222,054 | -0.13(-0.20%) |
Aug 15, 2013 | 66.26 | 66.32 | 65.35 | 65.69 | 16,356,199 | -0.84(-1.27%) |
Aug 14, 2013 | 68.07 | 68.19 | 66.40 | 66.54 | 17,319,092 | -1.69(-2.48%) |
Aug 13, 2013 | 67.41 | 68.48 | 67.31 | 68.23 | 13,752,100 | +0.74(+1.10%) |
Aug 12, 2013 | 67.55 | 68.05 | 67.31 | 67.49 | 15,006,756 | -0.26(-0.39%) |
Aug 09, 2013 | 68.51 | 68.51 | 67.33 | 67.75 | 16,543,385 | -0.72(-1.05%) |
Aug 08, 2013 | 69.15 | 69.23 | 68.01 | 68.47 | 15,105,384 | -0.23(-0.34%) |
Aug 07, 2013 | 68.66 | 68.98 | 68.57 | 68.71 | 12,339,677 | -0.11(-0.16%) |
Aug 06, 2013 | 68.87 | 68.91 | 68.59 | 68.82 | 8,455,893 | +0.01(+0.01%) |
Aug 05, 2013 | 68.99 | 69.18 | 68.54 | 68.81 | 9,804,541 | -0.43(-0.63%) |
Aug 02, 2013 | 68.63 | 69.24 | 68.55 | 69.24 | 11,591,400 | +0.45(+0.66%) |