Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.36 | 68.44 | 67.81 | 67.82 | 2,290,755 | -0.47(-0.69%) |
Oct 30, 2013 | 68.59 | 68.76 | 68.00 | 68.29 | 1,631,468 | -0.30(-0.44%) |
Oct 29, 2013 | 68.58 | 68.76 | 68.29 | 68.59 | 1,988,666 | +0.13(+0.20%) |
Oct 28, 2013 | 68.10 | 68.73 | 68.09 | 68.46 | 2,051,788 | +0.38(+0.55%) |
Oct 25, 2013 | 68.23 | 68.49 | 68.00 | 68.08 | 2,244,674 | -0.31(-0.46%) |
Oct 24, 2013 | 67.81 | 68.64 | 67.72 | 68.40 | 2,533,775 | +0.59(+0.87%) |
Oct 23, 2013 | 67.75 | 67.94 | 67.29 | 67.81 | 2,475,440 | -0.34(-0.50%) |
Oct 22, 2013 | 69.20 | 69.20 | 67.79 | 68.14 | 4,865,383 | -0.04(-0.06%) |
Oct 21, 2013 | 68.13 | 68.32 | 67.86 | 68.18 | 2,249,644 | +0.14(+0.21%) |
Oct 18, 2013 | 68.02 | 68.18 | 67.69 | 68.04 | 2,580,116 | +0.44(+0.65%) |
Oct 17, 2013 | 67.05 | 67.68 | 66.70 | 67.60 | 2,542,315 | -0.05(-0.07%) |
Oct 16, 2013 | 66.93 | 67.81 | 66.84 | 67.65 | 2,602,843 | +1.26(+1.89%) |
Oct 15, 2013 | 66.75 | 66.86 | 66.31 | 66.39 | 2,231,105 | -0.57(-0.85%) |
Oct 14, 2013 | 66.19 | 67.02 | 66.17 | 66.96 | 1,753,340 | +0.42(+0.64%) |
Oct 11, 2013 | 66.05 | 66.63 | 65.82 | 66.53 | 2,157,651 | +0.39(+0.58%) |
Oct 10, 2013 | 65.24 | 66.25 | 65.24 | 66.15 | 2,549,100 | +1.43(+2.21%) |
Oct 09, 2013 | 65.33 | 65.39 | 64.63 | 64.72 | 2,132,412 | -0.50(-0.77%) |
Oct 08, 2013 | 66.01 | 66.15 | 65.17 | 65.22 | 2,339,874 | -0.86(-1.31%) |
Oct 07, 2013 | 66.05 | 66.41 | 65.83 | 66.08 | 1,611,974 | -0.46(-0.70%) |
Oct 04, 2013 | 66.08 | 66.60 | 65.97 | 66.55 | 1,847,841 | +0.49(+0.74%) |
Oct 03, 2013 | 66.27 | 66.29 | 65.84 | 66.06 | 2,542,777 | -0.33(-0.50%) |
Oct 02, 2013 | 66.38 | 66.39 | 65.78 | 66.39 | 3,099,618 | -0.14(-0.21%) |
Oct 01, 2013 | 66.75 | 66.78 | 66.31 | 66.53 | 1,763,758 | -0.59(-0.88%) |
Sep 27, 2013 | 67.24 | 67.31 | 66.89 | 67.12 | 1,455,585 | -0.33(-0.49%) |
Sep 26, 2013 | 67.52 | 67.93 | 67.24 | 67.45 | 1,334,479 | -0.12(-0.17%) |
Sep 25, 2013 | 67.54 | 67.94 | 67.41 | 67.57 | 1,703,764 | +0.09(+0.13%) |
Sep 24, 2013 | 67.84 | 68.18 | 67.40 | 67.48 | 3,117,403 | -0.40(-0.59%) |
Sep 23, 2013 | 68.07 | 68.53 | 67.85 | 67.88 | 2,854,934 | +0.25(+0.37%) |
Sep 20, 2013 | 68.33 | 68.70 | 67.63 | 67.63 | 6,693,262 | -0.66(-0.97%) |
Sep 19, 2013 | 67.95 | 68.79 | 67.63 | 68.29 | 3,659,154 | +0.78(+1.15%) |
Sep 18, 2013 | 66.09 | 67.59 | 66.09 | 67.52 | 2,742,931 | +0.82(+1.23%) |
Sep 17, 2013 | 66.60 | 66.89 | 66.56 | 66.70 | 2,172,233 | +0.24(+0.35%) |
Sep 16, 2013 | 66.45 | 66.78 | 66.25 | 66.46 | 2,587,124 | +0.79(+1.21%) |
Sep 13, 2013 | 65.55 | 65.94 | 65.41 | 65.67 | 1,526,873 | +0.35(+0.53%) |
Sep 12, 2013 | 65.33 | 65.70 | 65.17 | 65.32 | 2,529,685 | -0.48(-0.73%) |
Sep 11, 2013 | 64.88 | 65.92 | 64.77 | 65.80 | 3,093,462 | +0.94(+1.44%) |
Sep 10, 2013 | 64.99 | 65.11 | 64.20 | 64.87 | 3,245,856 | +0.28(+0.43%) |
Sep 09, 2013 | 63.45 | 64.69 | 63.30 | 64.59 | 3,533,812 | +1.34(+2.11%) |
Sep 06, 2013 | 63.25 | 63.70 | 62.18 | 63.26 | 2,447,279 | +0.26(+0.41%) |
Sep 05, 2013 | 63.22 | 63.34 | 62.94 | 63.00 | 2,152,330 | -0.32(-0.51%) |
Sep 04, 2013 | 62.86 | 63.51 | 62.68 | 63.32 | 1,920,058 | +0.39(+0.62%) |
Sep 03, 2013 | 63.06 | 63.50 | 62.53 | 62.93 | 1,950,255 | +0.52(+0.84%) |
Aug 30, 2013 | 62.64 | 62.67 | 62.02 | 62.40 | 1,841,425 | -0.27(-0.44%) |
Aug 29, 2013 | 62.24 | 63.07 | 62.09 | 62.68 | 1,839,954 | +0.28(+0.45%) |
Aug 28, 2013 | 62.22 | 62.69 | 61.99 | 62.40 | 2,405,699 | +0.12(+0.19%) |
Aug 27, 2013 | 61.97 | 62.47 | 61.82 | 62.28 | 2,881,648 | -0.30(-0.47%) |
Aug 26, 2013 | 62.68 | 62.92 | 62.40 | 62.57 | 2,013,054 | -0.05(-0.09%) |
Aug 23, 2013 | 62.92 | 62.95 | 62.43 | 62.63 | 1,711,799 | -0.28(-0.45%) |
Aug 22, 2013 | 62.15 | 63.02 | 62.00 | 62.91 | 1,463,304 | +0.88(+1.42%) |
Aug 21, 2013 | 62.56 | 62.56 | 61.80 | 62.03 | 3,090,075 | -0.66(-1.06%) |
Aug 20, 2013 | 62.68 | 63.04 | 62.58 | 62.69 | 2,021,142 | +0.03(+0.05%) |
Aug 19, 2013 | 63.38 | 63.41 | 62.63 | 62.66 | 1,974,420 | -0.68(-1.07%) |
Aug 16, 2013 | 63.36 | 63.88 | 63.28 | 63.34 | 2,244,330 | +0.02(+0.04%) |
Aug 15, 2013 | 63.67 | 63.98 | 63.13 | 63.32 | 2,416,297 | -0.87(-1.35%) |
Aug 14, 2013 | 63.69 | 64.37 | 63.69 | 64.18 | 2,462,574 | +0.19(+0.29%) |
Aug 13, 2013 | 64.32 | 64.38 | 63.37 | 64.00 | 2,582,938 | -0.30(-0.46%) |
Aug 12, 2013 | 63.69 | 64.46 | 63.63 | 64.29 | 2,288,864 | +0.17(+0.27%) |
Aug 09, 2013 | 64.11 | 64.18 | 63.64 | 64.12 | 1,749,061 | +0.05(+0.09%) |
Aug 08, 2013 | 64.13 | 64.60 | 63.66 | 64.07 | 2,442,995 | +0.13(+0.21%) |
Aug 07, 2013 | 64.12 | 64.22 | 63.63 | 63.93 | 1,811,608 | -0.39(-0.61%) |
Aug 06, 2013 | 64.84 | 65.01 | 64.05 | 64.32 | 2,424,391 | -0.62(-0.95%) |
Aug 05, 2013 | 65.50 | 65.61 | 64.82 | 64.94 | 1,722,875 | -0.66(-1.01%) |
Aug 02, 2013 | 65.90 | 65.90 | 65.22 | 65.61 | 1,958,986 | -0.28(-0.43%) |