Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 59.89 | 60.52 | 59.74 | 60.17 | 6,950,824 | +0.32(+0.54%) |
Oct 30, 2013 | 59.51 | 60.09 | 59.31 | 59.85 | 10,610,749 | +0.01(+0.01%) |
Oct 29, 2013 | 60.57 | 60.73 | 59.58 | 59.84 | 8,082,157 | -0.60(-1.00%) |
Oct 28, 2013 | 60.65 | 60.71 | 60.42 | 60.45 | 5,959,745 | -0.11(-0.18%) |
Oct 25, 2013 | 61.28 | 61.30 | 60.53 | 60.55 | 7,190,164 | -0.71(-1.16%) |
Oct 24, 2013 | 61.66 | 61.76 | 61.13 | 61.27 | 6,461,359 | -0.30(-0.48%) |
Oct 23, 2013 | 61.46 | 61.79 | 60.95 | 61.56 | 6,987,833 | +0.07(+0.11%) |
Oct 22, 2013 | 61.31 | 62.22 | 61.18 | 61.50 | 8,287,573 | +0.33(+0.54%) |
Oct 21, 2013 | 60.45 | 61.25 | 60.44 | 61.17 | 7,330,801 | +0.72(+1.18%) |
Oct 18, 2013 | 60.41 | 61.06 | 60.16 | 60.45 | 15,133,343 | +0.37(+0.62%) |
Oct 17, 2013 | 62.20 | 62.30 | 59.79 | 60.08 | 18,014,052 | -2.38(-3.82%) |
Oct 16, 2013 | 62.46 | 62.79 | 61.97 | 62.46 | 4,542,214 | +0.34(+0.54%) |
Oct 15, 2013 | 62.41 | 62.58 | 62.09 | 62.12 | 3,659,027 | -0.38(-0.60%) |
Oct 14, 2013 | 62.14 | 62.61 | 62.01 | 62.50 | 3,010,309 | -0.04(-0.07%) |
Oct 11, 2013 | 62.41 | 62.82 | 62.22 | 62.55 | 3,967,849 | +0.10(+0.15%) |
Oct 10, 2013 | 61.19 | 62.54 | 61.02 | 62.45 | 5,303,041 | +1.88(+3.10%) |
Oct 09, 2013 | 60.65 | 60.83 | 60.28 | 60.57 | 4,509,721 | +0.10(+0.16%) |
Oct 08, 2013 | 60.76 | 61.25 | 60.41 | 60.48 | 4,611,680 | -0.22(-0.37%) |
Oct 07, 2013 | 60.78 | 61.14 | 60.60 | 60.70 | 4,745,217 | -0.47(-0.76%) |
Oct 04, 2013 | 61.03 | 61.44 | 60.97 | 61.17 | 10,532,909 | -0.59(-0.95%) |
Oct 03, 2013 | 62.05 | 62.07 | 61.35 | 61.75 | 4,651,903 | -0.30(-0.48%) |
Oct 02, 2013 | 62.04 | 62.20 | 61.51 | 62.05 | 6,016,190 | -0.22(-0.35%) |
Oct 01, 2013 | 61.79 | 62.63 | 61.73 | 62.27 | 4,453,117 | +0.53(+0.86%) |
Sep 30, 2013 | 61.62 | 62.41 | 61.46 | 61.74 | 5,105,113 | -0.50(-0.80%) |
Sep 27, 2013 | 62.57 | 62.68 | 61.89 | 62.24 | 4,209,149 | -0.54(-0.86%) |
Sep 26, 2013 | 62.52 | 62.92 | 62.47 | 62.78 | 2,333,484 | +0.19(+0.31%) |
Sep 25, 2013 | 63.33 | 63.29 | 62.55 | 62.58 | 3,783,085 | -0.71(-1.12%) |
Sep 24, 2013 | 63.19 | 63.71 | 62.81 | 63.29 | 3,598,158 | +0.01(+0.01%) |
Sep 23, 2013 | 63.23 | 63.36 | 62.71 | 63.28 | 3,828,833 | -0.13(-0.21%) |
Sep 20, 2013 | 63.85 | 64.35 | 63.35 | 63.41 | 4,918,366 | -0.52(-0.82%) |
Sep 19, 2013 | 63.73 | 64.24 | 63.59 | 63.94 | 5,071,050 | +0.54(+0.86%) |
Sep 18, 2013 | 62.56 | 63.65 | 62.30 | 63.39 | 4,807,045 | +0.82(+1.31%) |
Sep 17, 2013 | 61.99 | 62.70 | 61.83 | 62.57 | 3,417,115 | +0.43(+0.69%) |
Sep 16, 2013 | 62.44 | 62.49 | 62.03 | 62.14 | 4,874,279 | +0.64(+1.04%) |
Sep 13, 2013 | 61.59 | 61.79 | 61.26 | 61.50 | 5,851,402 | -0.10(-0.16%) |
Sep 12, 2013 | 62.50 | 62.58 | 61.58 | 61.60 | 4,836,453 | -0.89(-1.43%) |
Sep 11, 2013 | 62.84 | 63.01 | 62.37 | 62.50 | 5,670,520 | +0.00(+0.00%) |
Sep 10, 2013 | 62.64 | 62.85 | 62.48 | 62.50 | 4,239,249 | +0.25(+0.40%) |
Sep 09, 2013 | 61.86 | 62.41 | 61.58 | 62.25 | 3,290,465 | +0.68(+1.10%) |
Sep 06, 2013 | 62.21 | 62.56 | 61.53 | 61.57 | 4,244,417 | -0.48(-0.77%) |
Sep 05, 2013 | 61.65 | 62.35 | 61.65 | 62.05 | 2,311,295 | +0.32(+0.52%) |
Sep 04, 2013 | 61.09 | 61.98 | 61.06 | 61.73 | 2,880,129 | +0.62(+1.02%) |
Sep 03, 2013 | 61.56 | 61.93 | 60.66 | 61.10 | 3,675,437 | +0.08(+0.13%) |
Aug 30, 2013 | 61.48 | 61.73 | 60.84 | 61.02 | 3,238,513 | -0.24(-0.40%) |
Aug 29, 2013 | 61.13 | 61.67 | 61.06 | 61.27 | 3,586,964 | +0.06(+0.10%) |
Aug 28, 2013 | 60.79 | 61.47 | 60.43 | 61.21 | 4,208,842 | +0.48(+0.79%) |
Aug 27, 2013 | 61.33 | 61.71 | 60.71 | 60.73 | 5,742,827 | -1.16(-1.88%) |
Aug 26, 2013 | 62.53 | 62.58 | 61.89 | 61.89 | 2,874,625 | -0.60(-0.97%) |
Aug 23, 2013 | 62.79 | 62.79 | 62.05 | 62.50 | 3,229,167 | -0.21(-0.34%) |
Aug 22, 2013 | 61.41 | 62.82 | 61.41 | 62.71 | 3,770,497 | +1.47(+2.41%) |
Aug 21, 2013 | 61.88 | 62.00 | 61.09 | 61.24 | 4,792,434 | -0.62(-1.00%) |
Aug 20, 2013 | 61.89 | 62.37 | 61.54 | 61.86 | 3,693,099 | -0.02(-0.03%) |
Aug 19, 2013 | 62.38 | 62.48 | 61.83 | 61.87 | 3,599,682 | -0.57(-0.92%) |
Aug 16, 2013 | 61.86 | 62.67 | 61.72 | 62.45 | 3,629,998 | +0.45(+0.73%) |
Aug 15, 2013 | 62.29 | 62.40 | 61.53 | 61.99 | 3,556,730 | -0.72(-1.14%) |
Aug 14, 2013 | 63.18 | 63.33 | 62.65 | 62.71 | 2,602,669 | -0.63(-1.00%) |
Aug 13, 2013 | 62.94 | 63.73 | 62.76 | 63.34 | 2,330,660 | +0.40(+0.64%) |
Aug 12, 2013 | 62.82 | 63.24 | 62.71 | 62.94 | 1,989,477 | -0.25(-0.39%) |
Aug 09, 2013 | 63.45 | 63.48 | 62.71 | 63.18 | 3,186,096 | -0.30(-0.47%) |
Aug 08, 2013 | 63.27 | 63.93 | 63.24 | 63.48 | 2,971,363 | +0.58(+0.92%) |
Aug 07, 2013 | 62.99 | 63.13 | 62.74 | 62.90 | 3,870,672 | -0.36(-0.57%) |
Aug 06, 2013 | 63.86 | 63.98 | 63.06 | 63.26 | 3,815,975 | -0.78(-1.22%) |
Aug 05, 2013 | 64.37 | 64.57 | 63.77 | 64.04 | 2,749,243 | -0.55(-0.86%) |
Aug 02, 2013 | 64.47 | 65.06 | 64.09 | 64.60 | 3,195,408 | +0.24(+0.37%) |