Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 67.72 | 68.26 | 66.86 | 67.25 | 3,919,630 | -0.63(-0.93%) |
Oct 30, 2013 | 69.31 | 69.70 | 67.62 | 67.88 | 6,177,244 | -1.42(-2.06%) |
Oct 29, 2013 | 69.32 | 69.35 | 68.43 | 69.31 | 2,333,642 | +0.01(+0.01%) |
Oct 28, 2013 | 69.58 | 69.82 | 68.94 | 69.30 | 1,687,214 | +0.02(+0.03%) |
Oct 25, 2013 | 69.50 | 69.50 | 68.62 | 69.28 | 0 | +0.07(+0.10%) |
Oct 24, 2013 | 68.83 | 69.47 | 68.76 | 69.21 | 1,980,133 | +0.72(+1.05%) |
Oct 23, 2013 | 67.81 | 68.51 | 67.42 | 68.49 | 2,612,178 | +0.34(+0.50%) |
Oct 22, 2013 | 66.98 | 68.29 | 66.72 | 68.15 | 3,540,553 | +1.50(+2.25%) |
Oct 21, 2013 | 67.87 | 67.96 | 66.38 | 66.65 | 3,096,297 | -1.08(-1.59%) |
Oct 18, 2013 | 68.70 | 68.70 | 66.98 | 67.73 | 3,397,775 | -0.52(-0.76%) |
Oct 17, 2013 | 67.49 | 68.35 | 67.16 | 68.25 | 1,335,864 | +0.50(+0.73%) |
Oct 16, 2013 | 66.56 | 68.25 | 66.26 | 67.75 | 4,196,488 | +2.06(+3.13%) |
Oct 15, 2013 | 66.42 | 66.72 | 65.63 | 65.69 | 3,800,758 | -0.57(-0.86%) |
Oct 14, 2013 | 65.40 | 66.40 | 64.80 | 66.26 | 2,311,601 | +0.50(+0.76%) |
Oct 11, 2013 | 66.11 | 66.27 | 65.39 | 65.76 | 0 | -0.23(-0.34%) |
Oct 10, 2013 | 64.89 | 66.03 | 64.85 | 65.99 | 0 | +2.28(+3.58%) |
Oct 09, 2013 | 65.18 | 65.29 | 62.65 | 63.71 | 12,216,395 | -1.38(-2.11%) |
Oct 08, 2013 | 68.13 | 68.28 | 65.08 | 65.08 | 8,479,250 | -2.98(-4.37%) |
Oct 07, 2013 | 69.20 | 69.27 | 68.03 | 68.06 | 3,910,276 | -1.54(-2.22%) |
Oct 04, 2013 | 69.11 | 69.82 | 68.92 | 69.60 | 0 | +0.77(+1.11%) |
Oct 03, 2013 | 69.86 | 69.90 | 68.09 | 68.84 | 5,303,511 | -0.99(-1.42%) |
Oct 02, 2013 | 69.71 | 70.01 | 69.49 | 69.82 | 3,856,605 | -0.20(-0.28%) |
Oct 01, 2013 | 69.18 | 70.02 | 68.76 | 70.02 | 4,157,454 | +1.37(+1.99%) |
Sep 30, 2013 | 68.23 | 69.18 | 67.89 | 68.65 | 2,759,001 | -0.37(-0.54%) |
Sep 27, 2013 | 68.73 | 69.37 | 68.25 | 69.02 | 0 | +0.19(+0.27%) |
Sep 26, 2013 | 67.76 | 69.16 | 67.76 | 68.84 | 1,694,996 | +1.11(+1.64%) |
Sep 25, 2013 | 68.09 | 68.22 | 67.68 | 67.72 | 1,136,653 | -0.40(-0.59%) |
Sep 24, 2013 | 67.98 | 68.43 | 67.63 | 68.12 | 1,036,969 | +0.11(+0.17%) |
Sep 23, 2013 | 68.62 | 68.77 | 67.55 | 68.01 | 0 | -0.74(-1.08%) |
Sep 20, 2013 | 69.41 | 69.41 | 68.72 | 68.75 | 0 | -0.47(-0.68%) |
Sep 19, 2013 | 69.59 | 69.60 | 68.63 | 69.22 | 0 | +0.05(+0.07%) |
Sep 18, 2013 | 68.78 | 69.45 | 68.20 | 69.17 | 0 | +0.72(+1.05%) |
Sep 17, 2013 | 68.48 | 68.52 | 67.88 | 68.45 | 0 | +0.20(+0.30%) |
Sep 16, 2013 | 68.79 | 68.84 | 67.89 | 68.25 | 0 | +0.29(+0.42%) |
Sep 13, 2013 | 67.52 | 67.96 | 67.15 | 67.96 | 0 | +0.44(+0.65%) |
Sep 12, 2013 | 67.69 | 67.91 | 67.22 | 67.52 | 0 | +0.06(+0.08%) |
Sep 11, 2013 | 67.68 | 67.87 | 66.75 | 67.47 | 0 | -0.09(-0.14%) |
Sep 10, 2013 | 68.06 | 68.06 | 67.09 | 67.56 | 0 | +0.19(+0.28%) |
Sep 09, 2013 | 66.38 | 67.37 | 66.34 | 67.37 | 2,491,694 | +1.36(+2.06%) |
Sep 06, 2013 | 66.33 | 66.39 | 64.87 | 66.02 | 0 | -0.12(-0.18%) |
Sep 05, 2013 | 66.16 | 66.46 | 65.85 | 66.14 | 0 | +0.18(+0.27%) |
Sep 04, 2013 | 65.00 | 66.08 | 64.54 | 65.96 | 2,791,266 | +1.16(+1.78%) |
Sep 03, 2013 | 64.68 | 64.94 | 64.03 | 64.80 | 0 | +1.35(+2.12%) |
Aug 30, 2013 | 64.14 | 64.26 | 63.21 | 63.46 | 0 | -0.67(-1.04%) |
Aug 29, 2013 | 63.43 | 64.54 | 63.24 | 64.13 | 1,596,741 | +0.81(+1.27%) |
Aug 28, 2013 | 62.60 | 63.49 | 62.38 | 63.32 | 2,135,728 | +0.67(+1.07%) |
Aug 27, 2013 | 63.71 | 63.99 | 62.56 | 62.65 | 3,104,809 | -1.91(-2.96%) |
Aug 26, 2013 | 63.67 | 65.00 | 63.66 | 64.56 | 0 | +1.33(+2.10%) |
Aug 23, 2013 | 63.59 | 63.63 | 62.86 | 63.23 | 0 | -0.08(-0.12%) |
Aug 22, 2013 | 62.94 | 63.58 | 62.81 | 63.31 | 0 | +0.71(+1.14%) |
Aug 21, 2013 | 61.92 | 63.33 | 61.92 | 62.60 | 0 | +0.58(+0.94%) |
Aug 20, 2013 | 61.46 | 62.39 | 61.29 | 62.01 | 0 | +0.73(+1.19%) |
Aug 19, 2013 | 61.30 | 62.06 | 61.27 | 61.29 | 0 | -0.24(-0.39%) |
Aug 16, 2013 | 61.78 | 62.19 | 61.50 | 61.52 | 0 | -0.33(-0.53%) |
Aug 15, 2013 | 62.75 | 62.75 | 61.68 | 61.86 | 3,162,742 | -1.41(-2.23%) |
Aug 14, 2013 | 63.31 | 64.01 | 63.27 | 63.27 | 0 | -0.16(-0.25%) |
Aug 13, 2013 | 63.56 | 63.72 | 62.92 | 63.43 | 2,835,432 | +0.03(+0.04%) |
Aug 12, 2013 | 63.70 | 63.87 | 63.11 | 63.40 | 2,040,752 | -0.54(-0.85%) |
Aug 09, 2013 | 64.02 | 64.60 | 63.79 | 63.94 | 858,266 | -0.14(-0.21%) |
Aug 08, 2013 | 64.59 | 64.71 | 63.89 | 64.08 | 1,164,940 | -0.30(-0.47%) |
Aug 07, 2013 | 63.89 | 64.57 | 63.50 | 64.38 | 2,228,072 | +0.10(+0.16%) |
Aug 06, 2013 | 65.66 | 65.66 | 64.09 | 64.28 | 2,334,704 | -1.38(-2.11%) |
Aug 05, 2013 | 65.83 | 65.99 | 65.45 | 65.66 | 2,034,029 | -0.16(-0.24%) |
Aug 02, 2013 | 65.90 | 65.90 | 65.51 | 65.82 | 967,640 | +0.11(+0.16%) |