Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 66.64 | 67.25 | 66.37 | 66.55 | 2,983,877 | +0.01(+0.01%) |
Oct 30, 2013 | 67.15 | 67.48 | 66.42 | 66.54 | 2,382,170 | -0.57(-0.85%) |
Oct 29, 2013 | 66.84 | 67.15 | 66.70 | 67.11 | 2,529,493 | +0.10(+0.15%) |
Oct 28, 2013 | 66.86 | 67.18 | 66.68 | 67.01 | 2,530,399 | -0.13(-0.19%) |
Oct 25, 2013 | 66.91 | 67.17 | 66.49 | 67.14 | 3,583,034 | +0.17(+0.25%) |
Oct 24, 2013 | 66.64 | 67.08 | 66.54 | 66.97 | 2,930,830 | +0.45(+0.68%) |
Oct 23, 2013 | 66.09 | 66.52 | 65.63 | 66.52 | 3,517,304 | +0.41(+0.62%) |
Oct 22, 2013 | 65.20 | 66.35 | 65.14 | 66.11 | 4,321,179 | +1.16(+1.78%) |
Oct 21, 2013 | 64.90 | 65.10 | 64.50 | 64.95 | 4,577,872 | +0.05(+0.08%) |
Oct 18, 2013 | 65.76 | 65.94 | 64.22 | 64.90 | 9,175,431 | -1.66(-2.49%) |
Oct 17, 2013 | 65.52 | 66.59 | 65.37 | 66.55 | 3,468,791 | +0.76(+1.15%) |
Oct 16, 2013 | 65.83 | 66.12 | 65.23 | 65.79 | 3,082,004 | +0.47(+0.72%) |
Oct 15, 2013 | 65.80 | 65.98 | 65.20 | 65.33 | 2,572,773 | -0.64(-0.98%) |
Oct 14, 2013 | 65.74 | 66.09 | 65.47 | 65.97 | 3,715,286 | -0.37(-0.56%) |
Oct 11, 2013 | 65.23 | 66.38 | 65.14 | 66.34 | 4,419,281 | +1.05(+1.61%) |
Oct 10, 2013 | 63.57 | 65.29 | 63.53 | 65.29 | 4,660,838 | +2.45(+3.90%) |
Oct 09, 2013 | 62.92 | 63.30 | 62.50 | 62.84 | 3,431,800 | +0.06(+0.10%) |
Oct 08, 2013 | 63.53 | 63.95 | 62.76 | 62.78 | 3,961,491 | -0.84(-1.31%) |
Oct 07, 2013 | 62.50 | 63.99 | 62.23 | 63.62 | 4,642,982 | +0.51(+0.81%) |
Oct 04, 2013 | 62.66 | 63.30 | 62.39 | 63.10 | 3,305,967 | +0.61(+0.97%) |
Oct 03, 2013 | 63.40 | 63.53 | 62.18 | 62.50 | 3,431,847 | -1.07(-1.68%) |
Oct 02, 2013 | 63.42 | 63.59 | 62.98 | 63.56 | 3,805,887 | -0.29(-0.46%) |
Oct 01, 2013 | 63.78 | 64.08 | 63.58 | 63.85 | 3,185,341 | +0.14(+0.22%) |
Sep 30, 2013 | 63.53 | 64.01 | 63.20 | 63.72 | 3,210,277 | -0.41(-0.65%) |
Sep 27, 2013 | 64.11 | 64.30 | 63.80 | 64.13 | 2,221,666 | -0.36(-0.56%) |
Sep 26, 2013 | 64.47 | 64.78 | 64.23 | 64.49 | 1,807,322 | +0.16(+0.25%) |
Sep 25, 2013 | 64.71 | 64.97 | 64.33 | 64.33 | 2,930,498 | -0.31(-0.49%) |
Sep 24, 2013 | 64.53 | 65.19 | 64.25 | 64.64 | 2,901,210 | +0.09(+0.14%) |
Sep 23, 2013 | 65.38 | 65.59 | 64.44 | 64.55 | 4,208,255 | -1.04(-1.58%) |
Sep 20, 2013 | 66.45 | 66.53 | 65.59 | 65.59 | 4,516,750 | -1.01(-1.51%) |
Sep 19, 2013 | 66.69 | 67.18 | 66.50 | 66.59 | 2,978,471 | +0.11(+0.16%) |
Sep 18, 2013 | 65.54 | 66.66 | 65.14 | 66.49 | 2,939,704 | +0.92(+1.40%) |
Sep 17, 2013 | 65.33 | 65.73 | 65.23 | 65.56 | 2,589,053 | +0.27(+0.41%) |
Sep 16, 2013 | 65.22 | 65.47 | 64.81 | 65.30 | 2,818,056 | +0.81(+1.25%) |
Sep 13, 2013 | 64.47 | 64.52 | 63.93 | 64.49 | 2,161,904 | +0.21(+0.32%) |
Sep 12, 2013 | 64.51 | 64.77 | 64.28 | 64.28 | 2,627,513 | -0.19(-0.30%) |
Sep 11, 2013 | 64.61 | 64.76 | 64.18 | 64.47 | 3,274,478 | -0.08(-0.12%) |
Sep 10, 2013 | 63.67 | 64.67 | 63.53 | 64.55 | 3,044,911 | +1.30(+2.06%) |
Sep 09, 2013 | 62.79 | 63.48 | 62.74 | 63.25 | 2,912,482 | +0.59(+0.94%) |
Sep 06, 2013 | 62.58 | 63.09 | 61.57 | 62.66 | 2,684,877 | +0.21(+0.33%) |
Sep 05, 2013 | 62.07 | 62.85 | 61.91 | 62.45 | 2,366,509 | +0.33(+0.53%) |
Sep 04, 2013 | 61.69 | 62.22 | 61.56 | 62.12 | 4,350,727 | -0.02(-0.02%) |
Sep 03, 2013 | 61.72 | 62.17 | 61.62 | 62.13 | 5,248,366 | +1.08(+1.77%) |
Aug 30, 2013 | 61.66 | 61.66 | 60.82 | 61.05 | 2,565,305 | -0.38(-0.61%) |
Aug 29, 2013 | 60.81 | 61.76 | 60.68 | 61.43 | 2,293,975 | +0.47(+0.77%) |
Aug 28, 2013 | 60.80 | 61.18 | 60.52 | 60.96 | 3,971,068 | +0.15(+0.25%) |
Aug 27, 2013 | 61.51 | 61.77 | 60.68 | 60.81 | 3,977,407 | -1.38(-2.22%) |
Aug 26, 2013 | 62.54 | 62.66 | 62.11 | 62.19 | 2,668,195 | -0.27(-0.43%) |
Aug 23, 2013 | 62.02 | 62.60 | 61.70 | 62.46 | 2,354,196 | +0.48(+0.78%) |
Aug 22, 2013 | 61.82 | 62.21 | 61.67 | 61.97 | 3,436,844 | +0.15(+0.24%) |
Aug 21, 2013 | 62.61 | 62.68 | 61.78 | 61.83 | 3,767,779 | -0.87(-1.39%) |
Aug 20, 2013 | 62.53 | 63.06 | 62.46 | 62.70 | 2,300,274 | +0.20(+0.32%) |
Aug 19, 2013 | 62.68 | 62.93 | 62.46 | 62.50 | 3,013,580 | -0.38(-0.61%) |
Aug 16, 2013 | 62.65 | 63.03 | 62.55 | 62.89 | 4,662,612 | +0.28(+0.44%) |
Aug 15, 2013 | 63.06 | 63.14 | 62.43 | 62.61 | 2,982,687 | -1.02(-1.61%) |
Aug 14, 2013 | 63.97 | 64.07 | 63.54 | 63.63 | 2,257,501 | -0.26(-0.41%) |
Aug 13, 2013 | 63.73 | 64.08 | 63.48 | 63.89 | 1,827,171 | +0.20(+0.31%) |
Aug 12, 2013 | 63.34 | 63.79 | 63.08 | 63.69 | 2,770,580 | +0.08(+0.13%) |
Aug 09, 2013 | 63.77 | 63.89 | 63.45 | 63.61 | 2,966,735 | -0.15(-0.23%) |
Aug 08, 2013 | 64.21 | 64.43 | 63.75 | 63.76 | 2,761,224 | -0.11(-0.17%) |
Aug 07, 2013 | 64.12 | 64.13 | 63.63 | 63.86 | 3,193,865 | -0.39(-0.61%) |
Aug 06, 2013 | 64.48 | 64.66 | 64.06 | 64.25 | 2,641,861 | -0.28(-0.44%) |
Aug 05, 2013 | 64.34 | 64.67 | 64.14 | 64.53 | 1,970,016 | -0.11(-0.18%) |
Aug 02, 2013 | 64.44 | 64.73 | 64.17 | 64.65 | 3,139,606 | +0.09(+0.14%) |