Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.60 | 65.76 | 65.04 | 65.56 | 75,888 | +0.05(+0.07%) |
Oct 30, 2013 | 65.83 | 65.94 | 65.52 | 65.52 | 3,646 | -0.23(-0.35%) |
Oct 29, 2013 | 65.50 | 65.81 | 65.50 | 65.75 | 10,612 | -0.20(-0.31%) |
Oct 28, 2013 | 66.04 | 66.14 | 65.87 | 65.95 | 7,248 | -0.13(-0.19%) |
Oct 25, 2013 | 66.09 | 66.35 | 66.02 | 66.08 | 10,849 | +0.16(+0.24%) |
Oct 24, 2013 | 66.47 | 66.47 | 65.86 | 65.92 | 16,699 | -0.25(-0.38%) |
Oct 23, 2013 | 66.05 | 66.71 | 65.81 | 66.17 | 9,528 | +0.36(+0.54%) |
Oct 22, 2013 | 65.50 | 66.04 | 65.48 | 65.81 | 13,087 | +1.12(+1.73%) |
Oct 21, 2013 | 64.79 | 65.15 | 64.63 | 64.69 | 18,456 | -0.69(-1.05%) |
Oct 18, 2013 | 65.26 | 65.52 | 65.14 | 65.38 | 5,725 | +0.32(+0.49%) |
Oct 17, 2013 | 64.54 | 65.15 | 64.40 | 65.06 | 36,837 | +1.06(+1.66%) |
Oct 16, 2013 | 63.02 | 64.00 | 62.72 | 64.00 | 22,569 | +1.23(+1.97%) |
Oct 15, 2013 | 63.25 | 63.45 | 62.77 | 62.77 | 111,236 | -0.36(-0.57%) |
Oct 14, 2013 | 63.74 | 63.77 | 62.77 | 63.13 | 13,371 | -0.75(-1.17%) |
Oct 11, 2013 | 64.51 | 64.60 | 63.67 | 63.88 | 370,698 | +0.26(+0.40%) |
Oct 10, 2013 | 62.92 | 63.64 | 62.65 | 63.62 | 9,625 | +0.27(+0.43%) |
Oct 09, 2013 | 64.21 | 64.21 | 63.35 | 63.35 | 16,320 | -0.94(-1.46%) |
Oct 08, 2013 | 64.05 | 64.64 | 64.05 | 64.29 | 10,901 | +0.18(+0.27%) |
Oct 07, 2013 | 63.99 | 64.31 | 63.99 | 64.11 | 6,168 | +0.36(+0.57%) |
Oct 04, 2013 | 63.58 | 63.75 | 63.38 | 63.75 | 48,132 | -0.09(-0.14%) |
Oct 03, 2013 | 64.03 | 64.25 | 63.81 | 63.84 | 215,696 | -0.12(-0.19%) |
Oct 02, 2013 | 63.90 | 64.36 | 63.90 | 63.96 | 8,049 | +0.06(+0.10%) |
Oct 01, 2013 | 64.13 | 64.13 | 63.65 | 63.90 | 11,151 | -0.43(-0.67%) |
Sep 27, 2013 | 64.06 | 64.69 | 64.06 | 64.33 | 24,611 | -0.02(-0.03%) |
Sep 26, 2013 | 64.65 | 64.65 | 64.28 | 64.35 | 6,917 | -0.71(-1.09%) |
Sep 25, 2013 | 64.77 | 65.16 | 64.77 | 65.06 | 11,477 | -0.05(-0.07%) |
Sep 24, 2013 | 64.15 | 65.10 | 64.09 | 65.10 | 62,422 | +1.47(+2.31%) |
Sep 23, 2013 | 63.40 | 63.87 | 63.29 | 63.63 | 34,223 | +0.37(+0.58%) |
Sep 20, 2013 | 63.10 | 63.36 | 63.10 | 63.26 | 19,844 | +0.83(+1.33%) |
Sep 19, 2013 | 63.08 | 63.08 | 62.23 | 62.43 | 20,163 | -0.47(-0.75%) |
Sep 18, 2013 | 62.06 | 63.91 | 61.55 | 62.90 | 54,272 | +0.79(+1.27%) |
Sep 17, 2013 | 61.54 | 62.11 | 61.43 | 62.11 | 16,227 | +0.81(+1.32%) |
Sep 16, 2013 | 62.45 | 62.47 | 61.26 | 61.30 | 31,304 | -0.55(-0.89%) |
Sep 13, 2013 | 62.31 | 62.40 | 61.69 | 61.85 | 359,631 | +0.05(+0.09%) |
Sep 12, 2013 | 62.49 | 62.61 | 61.79 | 61.79 | 20,588 | +0.09(+0.14%) |
Sep 11, 2013 | 61.47 | 61.90 | 61.06 | 61.71 | 21,537 | +0.44(+0.72%) |
Sep 10, 2013 | 61.73 | 62.16 | 61.22 | 61.27 | 43,377 | -0.62(-1.00%) |
Sep 09, 2013 | 62.64 | 62.64 | 61.89 | 61.89 | 25,260 | +0.04(+0.06%) |
Sep 06, 2013 | 62.45 | 62.49 | 61.85 | 61.85 | 9,384 | +0.21(+0.33%) |
Sep 05, 2013 | 62.57 | 62.57 | 61.60 | 61.65 | 22,036 | -1.47(-2.33%) |
Sep 04, 2013 | 63.41 | 63.41 | 62.91 | 63.12 | 15,151 | +0.01(+0.02%) |
Sep 03, 2013 | 63.61 | 63.61 | 62.51 | 63.10 | 22,459 | -1.51(-2.34%) |
Aug 30, 2013 | 64.34 | 65.07 | 64.12 | 64.61 | 443,202 | +0.16(+0.26%) |
Aug 29, 2013 | 63.00 | 64.49 | 63.00 | 64.45 | 32,654 | +0.83(+1.30%) |
Aug 28, 2013 | 63.73 | 63.81 | 63.06 | 63.62 | 112,011 | -0.74(-1.16%) |
Aug 27, 2013 | 63.19 | 64.42 | 63.19 | 64.36 | 153,004 | +1.41(+2.24%) |
Aug 26, 2013 | 62.72 | 63.07 | 62.52 | 62.96 | 37,134 | +0.48(+0.76%) |
Aug 23, 2013 | 61.13 | 62.58 | 61.13 | 62.48 | 34,267 | +1.15(+1.87%) |
Aug 22, 2013 | 60.57 | 61.33 | 60.46 | 61.33 | 26,660 | +0.93(+1.54%) |
Aug 21, 2013 | 60.73 | 61.17 | 60.36 | 60.40 | 35,738 | -0.80(-1.30%) |
Aug 20, 2013 | 60.81 | 61.37 | 60.81 | 61.20 | 36,501 | +0.47(+0.77%) |
Aug 19, 2013 | 61.00 | 61.12 | 60.49 | 60.73 | 36,390 | -1.01(-1.63%) |
Aug 16, 2013 | 61.36 | 61.87 | 60.93 | 61.73 | 57,588 | -0.03(-0.05%) |
Aug 15, 2013 | 62.17 | 62.54 | 61.76 | 61.76 | 67,255 | -1.37(-2.16%) |
Aug 14, 2013 | 63.08 | 63.31 | 62.90 | 63.13 | 42,559 | +0.21(+0.34%) |
Aug 13, 2013 | 63.06 | 63.16 | 62.87 | 62.91 | 9,281 | -1.39(-2.17%) |
Aug 12, 2013 | 65.17 | 65.20 | 64.31 | 64.31 | 9,829 | -0.23(-0.35%) |
Aug 09, 2013 | 64.34 | 64.67 | 64.33 | 64.54 | 2,017 | -0.11(-0.17%) |
Aug 08, 2013 | 64.75 | 65.23 | 64.65 | 64.65 | 7,628 | +0.10(+0.16%) |
Aug 07, 2013 | 63.95 | 64.66 | 63.95 | 64.55 | 11,369 | +0.82(+1.28%) |
Aug 06, 2013 | 63.26 | 63.87 | 63.18 | 63.73 | 10,281 | +0.23(+0.36%) |
Aug 05, 2013 | 63.95 | 64.02 | 63.45 | 63.50 | 11,165 | -0.74(-1.16%) |
Aug 02, 2013 | 62.79 | 64.32 | 62.75 | 64.24 | 30,906 | +0.86(+1.36%) |