Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.75 | 65.82 | 65.33 | 65.37 | 823,703 | -0.38(-0.57%) |
Oct 30, 2013 | 66.24 | 66.44 | 65.48 | 65.74 | 845,994 | -0.24(-0.37%) |
Oct 29, 2013 | 66.54 | 66.66 | 65.99 | 65.99 | 892,702 | -0.58(-0.88%) |
Oct 28, 2013 | 66.76 | 66.76 | 66.28 | 66.57 | 875,379 | +0.28(+0.43%) |
Oct 25, 2013 | 66.59 | 66.65 | 65.94 | 66.29 | 2,393,066 | +0.83(+1.26%) |
Oct 24, 2013 | 65.74 | 65.77 | 65.32 | 65.46 | 846,746 | -0.08(-0.11%) |
Oct 23, 2013 | 65.37 | 65.73 | 65.10 | 65.54 | 1,812,854 | -0.35(-0.53%) |
Oct 22, 2013 | 65.22 | 66.21 | 65.11 | 65.89 | 3,811,925 | +2.14(+3.35%) |
Oct 21, 2013 | 64.53 | 64.73 | 63.52 | 63.75 | 4,000,299 | +2.22(+3.61%) |
Oct 18, 2013 | 60.17 | 62.19 | 60.12 | 61.53 | 3,182,833 | +0.72(+1.18%) |
Oct 17, 2013 | 60.75 | 60.81 | 60.39 | 60.81 | 1,612,922 | -0.16(-0.26%) |
Oct 16, 2013 | 60.49 | 61.00 | 60.42 | 60.97 | 1,241,440 | +0.63(+1.04%) |
Oct 15, 2013 | 60.48 | 60.79 | 60.34 | 60.35 | 1,333,897 | -0.89(-1.46%) |
Oct 14, 2013 | 60.97 | 61.34 | 60.85 | 61.24 | 750,514 | -0.29(-0.47%) |
Oct 11, 2013 | 61.21 | 61.54 | 60.78 | 61.53 | 1,750,389 | +1.28(+2.12%) |
Oct 10, 2013 | 60.50 | 60.60 | 59.99 | 60.25 | 1,487,317 | +0.72(+1.21%) |
Oct 09, 2013 | 59.29 | 59.58 | 58.57 | 59.54 | 1,513,048 | +0.35(+0.59%) |
Oct 08, 2013 | 59.67 | 59.72 | 59.16 | 59.19 | 1,119,030 | -0.44(-0.74%) |
Oct 07, 2013 | 59.99 | 60.10 | 59.56 | 59.63 | 1,735,937 | -1.64(-2.68%) |
Oct 04, 2013 | 61.31 | 61.46 | 61.15 | 61.27 | 746,381 | -0.57(-0.92%) |
Oct 03, 2013 | 62.24 | 62.25 | 61.51 | 61.84 | 611,565 | -0.55(-0.88%) |
Oct 02, 2013 | 62.06 | 62.39 | 61.49 | 62.39 | 1,003,494 | +0.76(+1.23%) |
Oct 01, 2013 | 61.61 | 62.08 | 61.41 | 61.63 | 1,374,962 | -0.04(-0.07%) |
Sep 30, 2013 | 61.66 | 61.84 | 61.46 | 61.67 | 1,147,688 | -0.37(-0.59%) |
Sep 27, 2013 | 62.21 | 62.46 | 61.96 | 62.04 | 1,965,495 | -0.20(-0.32%) |
Sep 26, 2013 | 62.36 | 62.53 | 62.01 | 62.24 | 1,241,208 | -0.56(-0.89%) |
Sep 25, 2013 | 62.94 | 63.30 | 62.71 | 62.80 | 1,402,041 | +0.74(+1.20%) |
Sep 24, 2013 | 62.22 | 62.45 | 61.96 | 62.06 | 971,383 | +0.38(+0.61%) |
Sep 23, 2013 | 61.81 | 61.98 | 61.41 | 61.68 | 1,597,640 | -0.07(-0.11%) |
Sep 20, 2013 | 62.75 | 62.92 | 61.69 | 61.75 | 1,900,682 | -0.78(-1.24%) |
Sep 19, 2013 | 63.17 | 63.17 | 62.36 | 62.52 | 1,339,235 | -0.29(-0.46%) |
Sep 18, 2013 | 61.35 | 62.97 | 61.22 | 62.82 | 1,419,260 | +1.47(+2.39%) |
Sep 17, 2013 | 60.99 | 61.35 | 60.75 | 61.35 | 662,210 | +0.52(+0.85%) |
Sep 16, 2013 | 61.34 | 61.20 | 60.64 | 60.83 | 980,108 | +0.23(+0.37%) |
Sep 13, 2013 | 60.91 | 60.92 | 60.43 | 60.60 | 860,815 | -0.72(-1.17%) |
Sep 12, 2013 | 61.12 | 61.45 | 60.97 | 61.32 | 1,410,864 | +0.75(+1.24%) |
Sep 11, 2013 | 60.06 | 60.57 | 59.96 | 60.57 | 1,019,406 | +0.12(+0.19%) |
Sep 10, 2013 | 60.47 | 60.64 | 60.20 | 60.45 | 873,204 | +0.42(+0.69%) |
Sep 09, 2013 | 59.14 | 60.05 | 59.11 | 60.04 | 1,219,083 | +1.22(+2.07%) |
Sep 06, 2013 | 58.85 | 59.14 | 58.53 | 58.82 | 1,787,992 | +0.19(+0.33%) |
Sep 05, 2013 | 58.55 | 59.20 | 58.16 | 58.63 | 3,607,527 | -1.19(-1.99%) |
Sep 04, 2013 | 59.34 | 60.15 | 59.22 | 59.82 | 1,906,826 | -0.63(-1.04%) |
Sep 03, 2013 | 60.90 | 61.08 | 60.12 | 60.45 | 1,440,676 | -1.14(-1.86%) |
Aug 30, 2013 | 61.94 | 62.00 | 61.47 | 61.59 | 559,718 | -0.42(-0.67%) |
Aug 29, 2013 | 62.08 | 62.35 | 61.95 | 62.01 | 724,919 | -0.43(-0.69%) |
Aug 28, 2013 | 62.26 | 62.73 | 62.25 | 62.44 | 980,503 | -0.56(-0.89%) |
Aug 27, 2013 | 63.75 | 63.92 | 62.88 | 63.00 | 942,292 | -1.16(-1.81%) |
Aug 26, 2013 | 64.44 | 64.63 | 64.16 | 64.16 | 502,811 | -0.03(-0.05%) |
Aug 23, 2013 | 63.91 | 64.22 | 63.73 | 64.19 | 849,933 | +0.93(+1.46%) |
Aug 22, 2013 | 63.13 | 63.44 | 63.09 | 63.27 | 563,650 | +0.69(+1.11%) |
Aug 21, 2013 | 63.05 | 63.22 | 62.43 | 62.57 | 1,205,179 | -0.54(-0.86%) |
Aug 20, 2013 | 63.22 | 63.43 | 62.82 | 63.12 | 1,376,099 | +0.10(+0.16%) |
Aug 19, 2013 | 63.53 | 63.57 | 62.95 | 63.02 | 1,457,483 | -0.13(-0.20%) |
Aug 16, 2013 | 63.27 | 63.47 | 62.92 | 63.14 | 1,581,037 | -0.09(-0.15%) |
Aug 15, 2013 | 63.03 | 63.34 | 62.53 | 63.23 | 1,745,213 | -0.36(-0.56%) |
Aug 14, 2013 | 63.42 | 63.89 | 63.23 | 63.59 | 1,069,976 | +1.02(+1.63%) |
Aug 13, 2013 | 62.18 | 62.68 | 61.95 | 62.57 | 489,037 | +0.56(+0.90%) |
Aug 12, 2013 | 61.73 | 62.06 | 61.73 | 62.01 | 882,923 | -0.37(-0.59%) |
Aug 09, 2013 | 62.53 | 62.78 | 62.25 | 62.38 | 800,910 | -0.38(-0.61%) |
Aug 08, 2013 | 62.68 | 62.86 | 62.44 | 62.77 | 971,399 | -0.23(-0.36%) |
Aug 07, 2013 | 62.65 | 63.07 | 62.61 | 62.99 | 1,399,958 | -0.28(-0.45%) |
Aug 06, 2013 | 63.85 | 63.88 | 63.10 | 63.27 | 1,332,334 | +0.63(+1.00%) |
Aug 05, 2013 | 62.47 | 62.72 | 62.38 | 62.65 | 904,073 | +0.23(+0.36%) |
Aug 02, 2013 | 62.04 | 62.68 | 61.92 | 62.42 | 989,435 | +0.62(+1.00%) |