Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.42 | 68.85 | 66.30 | 67.21 | 10,531,693 | -0.80(-1.18%) |
Oct 30, 2013 | 68.79 | 68.85 | 67.61 | 68.02 | 5,910,661 | -0.63(-0.92%) |
Oct 29, 2013 | 68.74 | 69.15 | 68.19 | 68.65 | 4,966,653 | +0.23(+0.34%) |
Oct 28, 2013 | 67.86 | 68.57 | 67.61 | 68.42 | 4,695,738 | +0.58(+0.85%) |
Oct 25, 2013 | 67.95 | 68.65 | 67.49 | 67.84 | 4,950,755 | -0.09(-0.13%) |
Oct 24, 2013 | 66.97 | 68.14 | 66.92 | 67.92 | 4,134,949 | +1.29(+1.93%) |
Oct 23, 2013 | 67.11 | 67.17 | 66.27 | 66.64 | 4,709,725 | -0.72(-1.07%) |
Oct 22, 2013 | 67.65 | 68.18 | 67.17 | 67.36 | 4,594,337 | +0.08(+0.12%) |
Oct 21, 2013 | 67.20 | 67.47 | 66.47 | 67.28 | 5,119,597 | +0.25(+0.37%) |
Oct 18, 2013 | 66.26 | 67.14 | 65.71 | 67.03 | 6,358,900 | +0.99(+1.50%) |
Oct 17, 2013 | 64.92 | 66.08 | 64.92 | 66.04 | 5,779,898 | +0.86(+1.31%) |
Oct 16, 2013 | 64.62 | 65.57 | 64.46 | 65.19 | 5,804,256 | +0.85(+1.33%) |
Oct 15, 2013 | 64.41 | 64.98 | 63.98 | 64.33 | 9,764,518 | -0.25(-0.39%) |
Oct 14, 2013 | 63.68 | 64.68 | 63.20 | 64.59 | 3,837,425 | +0.46(+0.72%) |
Oct 11, 2013 | 63.63 | 64.25 | 63.34 | 64.13 | 5,823,771 | +0.52(+0.82%) |
Oct 10, 2013 | 62.64 | 63.60 | 62.50 | 63.60 | 5,242,251 | +2.00(+3.25%) |
Oct 09, 2013 | 61.46 | 62.28 | 60.68 | 61.60 | 6,978,839 | +0.31(+0.51%) |
Oct 08, 2013 | 62.45 | 62.55 | 61.06 | 61.29 | 7,782,536 | -1.14(-1.83%) |
Oct 07, 2013 | 62.59 | 62.89 | 62.34 | 62.43 | 5,641,678 | -0.67(-1.07%) |
Oct 04, 2013 | 62.61 | 63.23 | 62.55 | 63.10 | 4,349,790 | +0.40(+0.64%) |
Oct 03, 2013 | 63.09 | 63.34 | 62.23 | 62.70 | 5,918,668 | -0.68(-1.07%) |
Oct 02, 2013 | 63.30 | 63.39 | 62.92 | 63.38 | 4,927,232 | -0.14(-0.22%) |
Oct 01, 2013 | 63.21 | 63.69 | 63.02 | 63.52 | 4,393,933 | -0.38(-0.60%) |
Sep 27, 2013 | 63.49 | 63.97 | 63.27 | 63.90 | 3,353,818 | +0.40(+0.63%) |
Sep 26, 2013 | 63.28 | 63.71 | 63.03 | 63.50 | 4,063,539 | +0.53(+0.84%) |
Sep 25, 2013 | 64.07 | 64.18 | 62.95 | 62.97 | 9,334,716 | -1.26(-1.96%) |
Sep 24, 2013 | 63.96 | 64.82 | 63.57 | 64.23 | 6,397,869 | +0.22(+0.35%) |
Sep 23, 2013 | 64.23 | 64.66 | 63.74 | 64.01 | 5,494,195 | -0.26(-0.40%) |
Sep 20, 2013 | 64.63 | 64.64 | 63.96 | 64.27 | 7,182,356 | -0.06(-0.09%) |
Sep 19, 2013 | 64.83 | 65.14 | 64.21 | 64.33 | 5,420,357 | -0.12(-0.18%) |
Sep 18, 2013 | 63.63 | 64.53 | 63.39 | 64.44 | 4,968,984 | +0.79(+1.25%) |
Sep 17, 2013 | 63.10 | 63.81 | 62.94 | 63.65 | 5,131,418 | +0.77(+1.22%) |
Sep 16, 2013 | 62.92 | 63.15 | 62.66 | 62.89 | 7,478,136 | +0.43(+0.69%) |
Sep 13, 2013 | 62.49 | 62.77 | 62.29 | 62.45 | 6,498,618 | -0.10(-0.17%) |
Sep 12, 2013 | 62.02 | 63.01 | 61.34 | 62.56 | 11,545,399 | +0.85(+1.38%) |
Sep 11, 2013 | 61.15 | 62.16 | 60.43 | 61.71 | 8,040,223 | +0.65(+1.07%) |
Sep 10, 2013 | 60.35 | 61.11 | 60.32 | 61.06 | 7,624,617 | +1.04(+1.73%) |
Sep 09, 2013 | 59.79 | 60.06 | 59.56 | 60.02 | 6,522,882 | +0.35(+0.59%) |
Sep 06, 2013 | 59.23 | 59.96 | 58.77 | 59.66 | 6,268,023 | +0.71(+1.21%) |
Sep 05, 2013 | 58.39 | 59.20 | 58.34 | 58.95 | 4,056,977 | +0.52(+0.90%) |
Sep 04, 2013 | 58.43 | 58.82 | 57.87 | 58.42 | 4,279,260 | -0.00(-0.01%) |
Sep 03, 2013 | 57.36 | 58.56 | 57.21 | 58.43 | 12,144,245 | +1.63(+2.87%) |
Aug 30, 2013 | 57.54 | 57.63 | 56.57 | 56.80 | 6,532,922 | -0.61(-1.06%) |
Aug 29, 2013 | 57.22 | 57.96 | 57.21 | 57.41 | 5,317,965 | +0.18(+0.32%) |
Aug 28, 2013 | 56.78 | 57.47 | 56.74 | 57.23 | 6,288,627 | +0.25(+0.44%) |
Aug 27, 2013 | 57.00 | 57.41 | 56.78 | 56.97 | 5,877,716 | -0.68(-1.18%) |
Aug 26, 2013 | 58.64 | 58.64 | 57.59 | 57.65 | 6,257,587 | -1.02(-1.75%) |
Aug 23, 2013 | 58.30 | 58.72 | 57.92 | 58.68 | 4,916,796 | +0.47(+0.81%) |
Aug 22, 2013 | 58.39 | 58.39 | 57.81 | 58.21 | 4,181,659 | +0.17(+0.29%) |
Aug 21, 2013 | 58.07 | 58.82 | 57.92 | 58.04 | 9,914,420 | -0.29(-0.50%) |
Aug 20, 2013 | 58.21 | 58.58 | 58.01 | 58.33 | 3,185,196 | +0.24(+0.41%) |
Aug 19, 2013 | 58.03 | 58.67 | 57.87 | 58.10 | 4,140,760 | +0.16(+0.27%) |
Aug 16, 2013 | 57.95 | 58.50 | 57.77 | 57.94 | 5,157,880 | -0.05(-0.09%) |
Aug 15, 2013 | 58.47 | 58.55 | 57.70 | 57.99 | 5,668,600 | -1.05(-1.78%) |
Aug 14, 2013 | 59.57 | 59.71 | 58.86 | 59.04 | 4,202,626 | -0.31(-0.53%) |
Aug 13, 2013 | 59.68 | 59.68 | 59.06 | 59.35 | 3,458,888 | +0.24(+0.41%) |
Aug 12, 2013 | 59.94 | 59.94 | 58.97 | 59.11 | 5,591,391 | -0.68(-1.13%) |
Aug 09, 2013 | 60.67 | 60.67 | 59.76 | 59.79 | 4,219,207 | -0.74(-1.22%) |
Aug 08, 2013 | 60.83 | 60.92 | 60.12 | 60.53 | 4,835,361 | -0.05(-0.07%) |
Aug 07, 2013 | 61.20 | 61.20 | 60.45 | 60.57 | 6,232,502 | -0.72(-1.17%) |
Aug 06, 2013 | 60.19 | 61.57 | 59.98 | 61.29 | 8,666,396 | +1.08(+1.80%) |
Aug 05, 2013 | 60.09 | 60.53 | 60.02 | 60.21 | 6,272,419 | -0.29(-0.48%) |
Aug 02, 2013 | 60.38 | 60.64 | 60.02 | 60.50 | 7,171,430 | -0.08(-0.13%) |