Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.47 | 60.82 | 60.10 | 60.39 | 9,739,453 | +0.01(+0.01%) |
Oct 30, 2013 | 60.23 | 60.94 | 60.10 | 60.38 | 9,344,252 | +0.29(+0.49%) |
Oct 29, 2013 | 59.27 | 60.13 | 59.23 | 60.09 | 9,347,684 | +1.12(+1.89%) |
Oct 28, 2013 | 59.04 | 59.23 | 58.77 | 58.97 | 9,921,557 | -0.15(-0.25%) |
Oct 25, 2013 | 59.35 | 59.40 | 58.93 | 59.12 | 7,666,818 | -0.41(-0.69%) |
Oct 24, 2013 | 58.47 | 59.58 | 58.47 | 59.53 | 10,204,451 | +1.32(+2.26%) |
Oct 23, 2013 | 57.79 | 58.47 | 57.77 | 58.21 | 7,127,424 | +0.17(+0.29%) |
Oct 22, 2013 | 58.18 | 58.25 | 57.83 | 58.04 | 8,819,716 | +0.19(+0.32%) |
Oct 21, 2013 | 57.84 | 57.99 | 57.49 | 57.85 | 9,740,630 | -0.05(-0.09%) |
Oct 18, 2013 | 58.35 | 58.54 | 57.17 | 57.91 | 18,489,062 | -0.81(-1.39%) |
Oct 17, 2013 | 57.77 | 58.78 | 57.76 | 58.72 | 9,255,214 | +0.62(+1.07%) |
Oct 16, 2013 | 58.49 | 58.61 | 57.81 | 58.10 | 16,583,862 | -0.19(-0.32%) |
Oct 15, 2013 | 59.03 | 59.11 | 58.22 | 58.29 | 8,568,149 | -0.91(-1.53%) |
Oct 14, 2013 | 58.72 | 59.33 | 58.61 | 59.20 | 5,312,751 | +0.02(+0.04%) |
Oct 11, 2013 | 58.50 | 59.41 | 58.47 | 59.17 | 8,947,020 | +0.63(+1.07%) |
Oct 10, 2013 | 58.18 | 58.54 | 57.95 | 58.54 | 7,858,573 | +1.06(+1.85%) |
Oct 09, 2013 | 57.64 | 57.87 | 57.30 | 57.48 | 8,790,224 | -0.10(-0.17%) |
Oct 08, 2013 | 58.16 | 58.36 | 57.50 | 57.58 | 11,605,547 | -0.67(-1.14%) |
Oct 07, 2013 | 58.46 | 58.81 | 58.22 | 58.25 | 6,554,362 | -0.50(-0.86%) |
Oct 04, 2013 | 58.77 | 59.11 | 58.52 | 58.75 | 6,267,921 | -0.08(-0.13%) |
Oct 03, 2013 | 59.23 | 59.57 | 58.54 | 58.83 | 9,002,081 | -0.34(-0.58%) |
Oct 02, 2013 | 58.82 | 59.22 | 58.49 | 59.17 | 6,575,450 | +0.05(+0.08%) |
Oct 01, 2013 | 58.83 | 59.25 | 58.64 | 59.13 | 5,652,678 | +0.32(+0.54%) |
Sep 30, 2013 | 58.29 | 58.99 | 58.12 | 58.81 | 8,066,150 | -0.09(-0.14%) |
Sep 27, 2013 | 58.65 | 59.00 | 58.44 | 58.89 | 5,237,881 | -0.09(-0.14%) |
Sep 26, 2013 | 58.63 | 59.25 | 58.63 | 58.98 | 4,898,058 | +0.43(+0.73%) |
Sep 25, 2013 | 58.83 | 59.16 | 58.35 | 58.55 | 8,749,880 | -0.40(-0.68%) |
Sep 24, 2013 | 58.77 | 59.54 | 58.60 | 58.95 | 6,837,488 | +0.10(+0.17%) |
Sep 23, 2013 | 59.28 | 59.51 | 58.74 | 58.85 | 8,034,015 | -0.85(-1.42%) |
Sep 20, 2013 | 61.10 | 61.10 | 59.70 | 59.70 | 18,266,182 | -1.17(-1.92%) |
Sep 19, 2013 | 60.35 | 61.03 | 60.20 | 60.87 | 9,922,535 | +0.88(+1.47%) |
Sep 18, 2013 | 58.75 | 60.46 | 58.42 | 59.99 | 13,646,607 | +1.22(+2.07%) |
Sep 17, 2013 | 58.64 | 59.04 | 58.59 | 58.77 | 8,788,716 | +0.20(+0.34%) |
Sep 16, 2013 | 59.07 | 59.11 | 58.30 | 58.57 | 10,395,222 | +0.33(+0.57%) |
Sep 13, 2013 | 58.40 | 58.47 | 58.02 | 58.23 | 6,305,133 | -0.22(-0.38%) |
Sep 12, 2013 | 58.29 | 58.72 | 58.13 | 58.46 | 8,860,464 | +0.28(+0.48%) |
Sep 11, 2013 | 57.88 | 58.23 | 57.50 | 58.18 | 8,307,077 | +0.34(+0.59%) |
Sep 10, 2013 | 57.34 | 57.88 | 57.17 | 57.84 | 8,300,245 | +0.79(+1.39%) |
Sep 09, 2013 | 56.58 | 57.21 | 56.52 | 57.05 | 7,371,217 | +0.68(+1.21%) |
Sep 06, 2013 | 57.02 | 57.03 | 55.99 | 56.37 | 12,858,393 | -0.22(-0.40%) |
Sep 05, 2013 | 57.43 | 57.54 | 56.47 | 56.59 | 14,156,307 | -0.89(-1.55%) |
Sep 04, 2013 | 57.36 | 57.77 | 57.17 | 57.48 | 10,619,015 | +0.19(+0.32%) |
Sep 03, 2013 | 58.02 | 58.34 | 57.12 | 57.30 | 10,024,522 | -0.16(-0.27%) |
Aug 30, 2013 | 57.94 | 57.94 | 57.21 | 57.45 | 8,209,276 | -0.43(-0.75%) |
Aug 29, 2013 | 57.82 | 58.35 | 57.69 | 57.88 | 7,265,488 | +0.02(+0.03%) |
Aug 28, 2013 | 57.16 | 58.09 | 57.08 | 57.87 | 9,120,524 | +0.70(+1.23%) |
Aug 27, 2013 | 57.73 | 58.02 | 57.03 | 57.17 | 10,696,058 | -1.01(-1.74%) |
Aug 26, 2013 | 56.94 | 58.73 | 56.93 | 58.18 | 13,434,956 | +1.19(+2.08%) |
Aug 23, 2013 | 57.19 | 57.23 | 56.39 | 56.99 | 10,039,568 | -0.08(-0.15%) |
Aug 22, 2013 | 57.00 | 57.23 | 56.57 | 57.07 | 8,652,330 | +0.21(+0.37%) |
Aug 21, 2013 | 57.54 | 58.10 | 56.63 | 56.86 | 13,977,034 | -0.43(-0.75%) |
Aug 20, 2013 | 58.01 | 59.77 | 56.80 | 57.30 | 22,067,042 | -0.71(-1.22%) |
Aug 19, 2013 | 58.22 | 58.95 | 57.98 | 58.01 | 11,881,245 | -0.13(-0.23%) |
Aug 16, 2013 | 57.99 | 58.89 | 57.79 | 58.14 | 11,849,179 | +0.19(+0.32%) |
Aug 15, 2013 | 58.99 | 59.08 | 57.74 | 57.95 | 17,670,526 | -1.77(-2.97%) |
Aug 14, 2013 | 61.04 | 61.11 | 59.53 | 59.73 | 11,210,943 | -1.54(-2.52%) |
Aug 13, 2013 | 61.04 | 61.42 | 60.22 | 61.27 | 9,008,502 | +0.19(+0.30%) |
Aug 12, 2013 | 60.64 | 61.35 | 60.61 | 61.08 | 4,973,560 | +0.18(+0.29%) |
Aug 09, 2013 | 61.45 | 61.49 | 60.57 | 60.91 | 6,871,135 | -0.83(-1.34%) |
Aug 08, 2013 | 61.26 | 61.87 | 61.00 | 61.73 | 5,783,826 | +0.93(+1.53%) |
Aug 07, 2013 | 61.36 | 61.37 | 60.62 | 60.80 | 6,900,742 | -0.94(-1.52%) |
Aug 06, 2013 | 61.41 | 61.95 | 60.73 | 61.74 | 8,040,310 | +0.30(+0.49%) |
Aug 05, 2013 | 61.66 | 61.67 | 61.21 | 61.44 | 4,639,807 | -0.44(-0.71%) |
Aug 02, 2013 | 60.65 | 62.09 | 60.54 | 61.88 | 7,734,048 | +1.23(+2.02%) |