Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.03 | 68.11 | 67.48 | 67.49 | 2,302,106 | -0.47(-0.69%) |
Oct 30, 2013 | 68.25 | 68.42 | 67.67 | 67.96 | 1,639,553 | -0.30(-0.44%) |
Oct 29, 2013 | 68.24 | 68.43 | 67.95 | 68.25 | 1,998,521 | +0.13(+0.20%) |
Oct 28, 2013 | 67.77 | 68.39 | 67.75 | 68.12 | 2,061,955 | +0.38(+0.55%) |
Oct 25, 2013 | 67.89 | 68.15 | 67.67 | 67.75 | 2,255,797 | -0.31(-0.46%) |
Oct 24, 2013 | 67.47 | 68.30 | 67.39 | 68.06 | 2,546,331 | +0.59(+0.87%) |
Oct 23, 2013 | 67.42 | 67.60 | 66.96 | 67.47 | 2,487,706 | -0.34(-0.50%) |
Oct 22, 2013 | 68.86 | 68.86 | 67.46 | 67.81 | 4,889,491 | -0.04(-0.06%) |
Oct 21, 2013 | 67.79 | 67.98 | 67.52 | 67.85 | 2,260,792 | +0.14(+0.21%) |
Oct 18, 2013 | 67.68 | 67.85 | 67.35 | 67.71 | 2,592,901 | +0.44(+0.65%) |
Oct 17, 2013 | 66.72 | 67.35 | 66.37 | 67.27 | 2,554,912 | -0.05(-0.07%) |
Oct 16, 2013 | 66.60 | 67.48 | 66.51 | 67.32 | 2,615,740 | +1.25(+1.89%) |
Oct 15, 2013 | 66.42 | 66.53 | 65.98 | 66.06 | 2,242,160 | -0.56(-0.85%) |
Oct 14, 2013 | 65.87 | 66.69 | 65.85 | 66.63 | 1,762,028 | +0.42(+0.64%) |
Oct 11, 2013 | 65.73 | 66.30 | 65.49 | 66.20 | 2,168,342 | +0.38(+0.58%) |
Oct 10, 2013 | 64.92 | 65.92 | 64.92 | 65.82 | 2,561,731 | +1.42(+2.21%) |
Oct 09, 2013 | 65.01 | 65.06 | 64.31 | 64.40 | 2,142,978 | -0.50(-0.77%) |
Oct 08, 2013 | 65.69 | 65.82 | 64.85 | 64.90 | 2,351,468 | -0.86(-1.31%) |
Oct 07, 2013 | 65.73 | 66.08 | 65.51 | 65.76 | 1,619,962 | -0.46(-0.70%) |
Oct 04, 2013 | 65.75 | 66.27 | 65.64 | 66.22 | 1,856,998 | +0.48(+0.74%) |
Oct 03, 2013 | 65.94 | 65.96 | 65.52 | 65.74 | 2,555,377 | -0.33(-0.50%) |
Oct 02, 2013 | 66.05 | 66.06 | 65.45 | 66.06 | 3,114,977 | -0.14(-0.21%) |
Oct 01, 2013 | 66.42 | 66.46 | 65.98 | 66.20 | 1,772,497 | -0.59(-0.88%) |
Sep 27, 2013 | 66.91 | 66.98 | 66.56 | 66.79 | 1,462,797 | -0.33(-0.49%) |
Sep 26, 2013 | 67.19 | 67.60 | 66.91 | 67.12 | 1,341,091 | -0.12(-0.17%) |
Sep 25, 2013 | 67.21 | 67.61 | 67.08 | 67.24 | 1,712,206 | +0.09(+0.13%) |
Sep 24, 2013 | 67.50 | 67.85 | 67.07 | 67.15 | 3,132,850 | -0.40(-0.59%) |
Sep 23, 2013 | 67.74 | 68.19 | 67.52 | 67.55 | 2,869,080 | +0.25(+0.37%) |
Sep 20, 2013 | 68.00 | 68.36 | 67.30 | 67.30 | 6,726,428 | -0.66(-0.97%) |
Sep 19, 2013 | 67.61 | 68.45 | 67.29 | 67.96 | 3,677,285 | +0.77(+1.15%) |
Sep 18, 2013 | 65.77 | 67.25 | 65.77 | 67.18 | 2,756,523 | +0.81(+1.23%) |
Sep 17, 2013 | 66.27 | 66.56 | 66.23 | 66.37 | 2,182,997 | +0.23(+0.35%) |
Sep 16, 2013 | 66.13 | 66.46 | 65.92 | 66.13 | 2,599,944 | +0.79(+1.21%) |
Sep 13, 2013 | 65.23 | 65.62 | 65.08 | 65.34 | 1,534,439 | +0.34(+0.53%) |
Sep 12, 2013 | 65.01 | 65.38 | 64.84 | 65.00 | 2,542,219 | -0.48(-0.73%) |
Sep 11, 2013 | 64.56 | 65.59 | 64.45 | 65.48 | 3,108,790 | +0.93(+1.44%) |
Sep 10, 2013 | 64.67 | 64.79 | 63.88 | 64.55 | 3,261,939 | +0.27(+0.43%) |
Sep 09, 2013 | 63.14 | 64.37 | 62.98 | 64.27 | 3,551,323 | +1.33(+2.11%) |
Sep 06, 2013 | 62.94 | 63.38 | 61.87 | 62.94 | 2,459,406 | +0.26(+0.41%) |
Sep 05, 2013 | 62.90 | 63.03 | 62.63 | 62.69 | 2,162,995 | -0.32(-0.51%) |
Sep 04, 2013 | 62.55 | 63.20 | 62.37 | 63.00 | 1,929,572 | +0.39(+0.62%) |
Sep 03, 2013 | 62.75 | 63.18 | 62.22 | 62.62 | 1,959,919 | +0.52(+0.84%) |
Aug 30, 2013 | 62.34 | 62.36 | 61.71 | 62.10 | 1,850,550 | -0.27(-0.44%) |
Aug 29, 2013 | 61.93 | 62.76 | 61.78 | 62.37 | 1,849,071 | +0.28(+0.45%) |
Aug 28, 2013 | 61.92 | 62.38 | 61.69 | 62.09 | 2,417,619 | +0.12(+0.19%) |
Aug 27, 2013 | 61.66 | 62.17 | 61.52 | 61.97 | 2,895,927 | -0.30(-0.47%) |
Aug 26, 2013 | 62.37 | 62.61 | 62.09 | 62.27 | 2,023,029 | -0.05(-0.09%) |
Aug 23, 2013 | 62.61 | 62.64 | 62.12 | 62.32 | 1,720,281 | -0.28(-0.45%) |
Aug 22, 2013 | 61.84 | 62.71 | 61.69 | 62.60 | 1,470,555 | +0.88(+1.42%) |
Aug 21, 2013 | 62.25 | 62.25 | 61.50 | 61.72 | 3,105,387 | -0.66(-1.06%) |
Aug 20, 2013 | 62.37 | 62.72 | 62.27 | 62.38 | 2,031,157 | +0.03(+0.05%) |
Aug 19, 2013 | 63.07 | 63.10 | 62.32 | 62.35 | 1,984,203 | -0.68(-1.07%) |
Aug 16, 2013 | 63.05 | 63.57 | 62.97 | 63.03 | 2,255,451 | +0.02(+0.04%) |
Aug 15, 2013 | 63.35 | 63.66 | 62.82 | 63.00 | 2,428,270 | -0.86(-1.35%) |
Aug 14, 2013 | 63.38 | 64.05 | 63.38 | 63.87 | 2,474,776 | +0.19(+0.29%) |
Aug 13, 2013 | 64.00 | 64.06 | 63.06 | 63.68 | 2,595,737 | -0.30(-0.46%) |
Aug 12, 2013 | 63.38 | 64.15 | 63.32 | 63.98 | 2,300,206 | +0.17(+0.27%) |
Aug 09, 2013 | 63.80 | 63.87 | 63.33 | 63.80 | 1,757,727 | +0.05(+0.09%) |
Aug 08, 2013 | 63.81 | 64.28 | 63.35 | 63.75 | 2,455,101 | +0.13(+0.21%) |
Aug 07, 2013 | 63.80 | 63.90 | 63.32 | 63.62 | 1,820,584 | -0.39(-0.61%) |
Aug 06, 2013 | 64.52 | 64.69 | 63.73 | 64.01 | 2,436,404 | -0.61(-0.95%) |
Aug 05, 2013 | 65.18 | 65.28 | 64.50 | 64.62 | 1,731,412 | -0.66(-1.01%) |
Aug 02, 2013 | 65.58 | 65.58 | 64.90 | 65.28 | 1,968,693 | -0.28(-0.43%) |