Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.08 | 66.25 | 62.95 | 63.00 | 3,416,065 | -0.37(-0.59%) |
Oct 30, 2013 | 64.81 | 64.91 | 63.20 | 63.37 | 2,050,546 | -1.27(-1.96%) |
Oct 29, 2013 | 63.83 | 64.78 | 63.58 | 64.64 | 2,118,831 | +1.11(+1.75%) |
Oct 28, 2013 | 63.67 | 63.75 | 63.29 | 63.53 | 1,844,559 | +0.04(+0.07%) |
Oct 25, 2013 | 63.59 | 63.91 | 63.12 | 63.49 | 1,156,778 | +0.11(+0.17%) |
Oct 24, 2013 | 63.57 | 63.77 | 63.18 | 63.38 | 1,181,709 | +0.11(+0.17%) |
Oct 23, 2013 | 63.43 | 63.61 | 63.02 | 63.28 | 1,040,467 | -0.59(-0.92%) |
Oct 22, 2013 | 63.54 | 64.18 | 63.31 | 63.86 | 1,375,207 | +0.76(+1.21%) |
Oct 21, 2013 | 63.94 | 63.98 | 62.58 | 63.10 | 1,421,752 | -0.87(-1.36%) |
Oct 18, 2013 | 63.79 | 64.06 | 63.59 | 63.97 | 1,885,073 | +0.30(+0.47%) |
Oct 17, 2013 | 62.98 | 63.78 | 62.47 | 63.67 | 1,480,899 | +0.64(+1.01%) |
Oct 16, 2013 | 62.95 | 63.30 | 62.59 | 63.03 | 1,737,889 | +0.44(+0.69%) |
Oct 15, 2013 | 63.20 | 63.33 | 62.50 | 62.59 | 2,124,717 | -1.02(-1.61%) |
Oct 14, 2013 | 62.65 | 63.61 | 62.65 | 63.61 | 1,180,748 | +0.57(+0.90%) |
Oct 11, 2013 | 62.60 | 63.06 | 62.13 | 63.04 | 1,962,155 | +0.34(+0.54%) |
Oct 10, 2013 | 61.71 | 62.73 | 61.68 | 62.71 | 1,659,132 | +1.65(+2.70%) |
Oct 09, 2013 | 61.14 | 61.31 | 60.59 | 61.06 | 1,717,217 | +0.05(+0.09%) |
Oct 08, 2013 | 61.60 | 61.82 | 60.96 | 61.00 | 1,864,250 | -0.51(-0.84%) |
Oct 07, 2013 | 61.54 | 61.79 | 61.26 | 61.52 | 1,432,744 | -0.61(-0.99%) |
Oct 04, 2013 | 61.70 | 62.35 | 61.55 | 62.13 | 1,845,909 | +0.48(+0.78%) |
Oct 03, 2013 | 62.34 | 62.43 | 61.46 | 61.65 | 1,017,975 | -0.86(-1.38%) |
Oct 02, 2013 | 62.41 | 62.54 | 61.71 | 62.51 | 1,110,428 | -0.08(-0.13%) |
Oct 01, 2013 | 62.06 | 62.64 | 62.00 | 62.59 | 1,121,161 | +0.53(+0.86%) |
Sep 30, 2013 | 62.30 | 62.94 | 61.95 | 62.06 | 1,853,368 | -0.46(-0.74%) |
Sep 27, 2013 | 62.58 | 62.69 | 62.17 | 62.52 | 1,015,093 | -0.28(-0.45%) |
Sep 26, 2013 | 63.17 | 63.52 | 62.59 | 62.80 | 1,172,655 | -0.36(-0.56%) |
Sep 25, 2013 | 63.54 | 63.84 | 62.95 | 63.16 | 1,496,921 | -0.33(-0.52%) |
Sep 24, 2013 | 62.89 | 63.84 | 62.65 | 63.49 | 1,787,412 | +0.67(+1.06%) |
Sep 23, 2013 | 63.61 | 63.63 | 62.81 | 62.82 | 1,348,267 | -0.88(-1.38%) |
Sep 20, 2013 | 64.41 | 64.54 | 63.64 | 63.70 | 4,224,884 | -0.60(-0.94%) |
Sep 19, 2013 | 64.06 | 64.35 | 63.44 | 64.31 | 1,749,470 | +0.23(+0.36%) |
Sep 18, 2013 | 63.30 | 64.12 | 62.52 | 64.07 | 1,497,474 | +0.75(+1.18%) |
Sep 17, 2013 | 62.99 | 63.50 | 62.98 | 63.33 | 1,268,534 | +0.20(+0.31%) |
Sep 16, 2013 | 63.55 | 63.55 | 62.81 | 63.13 | 1,411,519 | +0.28(+0.44%) |
Sep 13, 2013 | 62.76 | 63.07 | 62.43 | 62.86 | 1,389,107 | +0.42(+0.67%) |
Sep 12, 2013 | 61.99 | 62.66 | 61.74 | 62.44 | 1,563,932 | +0.57(+0.92%) |
Sep 11, 2013 | 61.12 | 61.88 | 60.98 | 61.87 | 1,577,939 | +0.64(+1.04%) |
Sep 10, 2013 | 61.74 | 61.81 | 60.90 | 61.23 | 1,774,963 | -0.46(-0.75%) |
Sep 09, 2013 | 60.80 | 61.70 | 60.80 | 61.70 | 2,054,374 | +1.70(+2.83%) |
Sep 06, 2013 | 59.92 | 60.43 | 59.23 | 60.00 | 1,559,973 | +0.19(+0.31%) |
Sep 05, 2013 | 59.86 | 60.31 | 59.63 | 59.81 | 1,305,853 | +0.05(+0.09%) |
Sep 04, 2013 | 58.92 | 59.93 | 58.61 | 59.76 | 1,873,606 | +0.93(+1.58%) |
Sep 03, 2013 | 58.65 | 59.57 | 58.61 | 58.83 | 1,925,313 | +0.80(+1.38%) |
Aug 30, 2013 | 58.15 | 58.26 | 57.70 | 58.03 | 941,093 | -0.01(-0.02%) |
Aug 29, 2013 | 57.47 | 58.47 | 57.22 | 58.04 | 1,659,277 | -0.01(-0.02%) |
Aug 28, 2013 | 57.96 | 58.25 | 57.38 | 58.05 | 2,088,719 | -0.07(-0.12%) |
Aug 27, 2013 | 58.91 | 58.91 | 58.04 | 58.12 | 1,954,765 | -1.44(-2.42%) |
Aug 26, 2013 | 60.32 | 60.70 | 59.55 | 59.56 | 1,670,152 | -0.78(-1.29%) |
Aug 23, 2013 | 59.52 | 60.44 | 59.31 | 60.34 | 1,940,683 | +0.78(+1.31%) |
Aug 22, 2013 | 58.68 | 59.66 | 58.65 | 59.56 | 1,377,397 | +0.84(+1.43%) |
Aug 21, 2013 | 59.22 | 59.34 | 58.64 | 58.72 | 1,871,073 | -0.48(-0.81%) |
Aug 20, 2013 | 59.05 | 59.91 | 58.74 | 59.20 | 3,631,384 | +0.10(+0.16%) |
Aug 19, 2013 | 59.42 | 59.53 | 58.70 | 59.10 | 2,280,622 | -0.44(-0.74%) |
Aug 16, 2013 | 59.47 | 59.95 | 59.23 | 59.54 | 2,252,363 | -0.10(-0.16%) |
Aug 15, 2013 | 59.22 | 60.93 | 59.04 | 59.64 | 6,990,489 | +1.97(+3.42%) |
Aug 14, 2013 | 58.62 | 58.80 | 57.50 | 57.67 | 3,289,826 | -1.17(-1.99%) |
Aug 13, 2013 | 58.87 | 58.99 | 58.35 | 58.83 | 1,876,311 | -0.12(-0.20%) |
Aug 12, 2013 | 58.89 | 59.26 | 58.60 | 58.95 | 1,731,548 | -0.01(-0.02%) |
Aug 09, 2013 | 58.42 | 59.29 | 58.02 | 58.96 | 1,725,052 | +0.52(+0.89%) |
Aug 08, 2013 | 59.09 | 59.29 | 58.31 | 58.44 | 2,159,741 | -0.57(-0.96%) |
Aug 07, 2013 | 59.43 | 59.70 | 58.66 | 59.00 | 1,949,006 | -0.70(-1.17%) |
Aug 06, 2013 | 59.49 | 59.79 | 59.20 | 59.70 | 1,889,484 | +0.13(+0.22%) |
Aug 05, 2013 | 59.01 | 59.64 | 58.99 | 59.57 | 1,637,440 | +0.35(+0.58%) |
Aug 02, 2013 | 58.91 | 59.33 | 58.84 | 59.22 | 1,653,807 | +0.09(+0.15%) |