Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.03 | 58.30 | 57.57 | 57.91 | 4,961,134 | +0.21(+0.37%) |
Oct 30, 2013 | 57.80 | 58.26 | 57.50 | 57.70 | 5,139,396 | -0.06(-0.10%) |
Oct 29, 2013 | 56.74 | 57.82 | 56.72 | 57.76 | 6,906,926 | +0.97(+1.70%) |
Oct 28, 2013 | 57.31 | 57.52 | 56.61 | 56.79 | 8,224,089 | -0.58(-1.01%) |
Oct 25, 2013 | 57.28 | 57.85 | 57.08 | 57.37 | 8,125,616 | +0.01(+0.01%) |
Oct 24, 2013 | 57.70 | 58.02 | 57.00 | 57.36 | 7,485,247 | -0.34(-0.59%) |
Oct 23, 2013 | 58.13 | 58.21 | 57.40 | 57.70 | 9,697,174 | -0.72(-1.23%) |
Oct 22, 2013 | 57.88 | 59.08 | 57.88 | 58.42 | 9,013,409 | +0.56(+0.97%) |
Oct 21, 2013 | 58.24 | 58.35 | 56.92 | 57.86 | 13,550,835 | -0.48(-0.81%) |
Oct 18, 2013 | 60.46 | 60.54 | 57.30 | 58.34 | 24,847,536 | -2.21(-3.66%) |
Oct 17, 2013 | 60.89 | 61.83 | 60.28 | 60.55 | 25,706,190 | -3.24(-5.08%) |
Oct 16, 2013 | 63.21 | 64.05 | 63.11 | 63.79 | 5,149,074 | +1.12(+1.79%) |
Oct 15, 2013 | 63.22 | 63.57 | 62.58 | 62.67 | 3,444,911 | -0.72(-1.14%) |
Oct 14, 2013 | 62.67 | 63.47 | 62.38 | 63.39 | 3,019,904 | +0.38(+0.61%) |
Oct 11, 2013 | 62.72 | 63.01 | 62.36 | 63.01 | 3,460,285 | +0.25(+0.39%) |
Oct 10, 2013 | 61.20 | 62.77 | 60.95 | 62.77 | 5,768,470 | +2.21(+3.64%) |
Oct 09, 2013 | 60.84 | 60.99 | 60.39 | 60.56 | 5,259,647 | -0.08(-0.14%) |
Oct 08, 2013 | 61.09 | 61.44 | 60.60 | 60.65 | 7,129,810 | -0.59(-0.96%) |
Oct 07, 2013 | 61.59 | 61.68 | 61.22 | 61.23 | 5,628,469 | -0.70(-1.12%) |
Oct 04, 2013 | 61.51 | 62.05 | 61.28 | 61.93 | 5,065,314 | +0.40(+0.65%) |
Oct 03, 2013 | 61.51 | 61.92 | 61.31 | 61.53 | 5,938,407 | -0.04(-0.07%) |
Oct 02, 2013 | 61.29 | 61.62 | 61.15 | 61.57 | 3,172,949 | -0.01(-0.01%) |
Oct 01, 2013 | 60.87 | 61.88 | 60.79 | 61.58 | 5,086,942 | +0.82(+1.35%) |
Sep 30, 2013 | 60.48 | 60.81 | 60.25 | 60.76 | 4,928,440 | -0.32(-0.53%) |
Sep 27, 2013 | 60.83 | 61.18 | 60.66 | 61.08 | 4,183,264 | -0.14(-0.24%) |
Sep 26, 2013 | 61.09 | 61.77 | 61.02 | 61.22 | 2,843,364 | +0.15(+0.25%) |
Sep 25, 2013 | 61.34 | 61.53 | 61.01 | 61.07 | 5,672,026 | -0.29(-0.47%) |
Sep 24, 2013 | 61.24 | 61.88 | 60.77 | 61.36 | 5,619,296 | +0.42(+0.70%) |
Sep 23, 2013 | 60.07 | 61.04 | 59.92 | 60.93 | 5,276,437 | +1.06(+1.77%) |
Sep 20, 2013 | 59.86 | 60.87 | 59.73 | 59.87 | 10,719,566 | -0.23(-0.38%) |
Sep 19, 2013 | 62.01 | 62.04 | 59.92 | 60.10 | 9,804,797 | -1.87(-3.01%) |
Sep 18, 2013 | 62.91 | 62.95 | 61.46 | 61.97 | 9,087,416 | -1.08(-1.71%) |
Sep 17, 2013 | 63.73 | 63.93 | 62.72 | 63.05 | 6,051,620 | -0.69(-1.08%) |
Sep 16, 2013 | 63.78 | 64.38 | 63.61 | 63.73 | 4,983,347 | +0.54(+0.86%) |
Sep 13, 2013 | 63.56 | 63.84 | 62.89 | 63.19 | 4,032,115 | -0.22(-0.35%) |
Sep 12, 2013 | 63.90 | 64.06 | 63.38 | 63.41 | 3,326,106 | -0.37(-0.59%) |
Sep 11, 2013 | 63.28 | 63.79 | 63.06 | 63.78 | 4,501,501 | +0.70(+1.12%) |
Sep 10, 2013 | 63.06 | 63.09 | 62.41 | 63.08 | 4,643,791 | +0.32(+0.51%) |
Sep 09, 2013 | 62.64 | 63.01 | 62.36 | 62.76 | 3,056,644 | +0.16(+0.26%) |
Sep 06, 2013 | 62.75 | 63.22 | 61.32 | 62.60 | 4,240,261 | +0.02(+0.03%) |
Sep 05, 2013 | 61.99 | 62.74 | 61.82 | 62.58 | 3,382,294 | +0.58(+0.94%) |
Sep 04, 2013 | 61.25 | 62.00 | 61.03 | 62.00 | 3,941,816 | +0.67(+1.09%) |
Sep 03, 2013 | 60.70 | 61.51 | 60.68 | 61.33 | 4,496,464 | +0.69(+1.14%) |
Aug 30, 2013 | 61.25 | 61.54 | 60.43 | 60.64 | 4,952,683 | -0.59(-0.97%) |
Aug 29, 2013 | 60.30 | 61.56 | 60.14 | 61.23 | 6,119,159 | +0.76(+1.26%) |
Aug 28, 2013 | 60.35 | 60.99 | 60.31 | 60.47 | 3,899,587 | +0.02(+0.03%) |
Aug 27, 2013 | 60.82 | 60.98 | 60.28 | 60.45 | 4,285,603 | -0.73(-1.19%) |
Aug 26, 2013 | 61.40 | 61.64 | 61.09 | 61.18 | 3,311,582 | -0.14(-0.22%) |
Aug 23, 2013 | 60.87 | 61.47 | 60.78 | 61.31 | 3,807,725 | +0.48(+0.79%) |
Aug 22, 2013 | 60.89 | 61.48 | 60.71 | 60.83 | 3,500,844 | +0.10(+0.17%) |
Aug 21, 2013 | 61.01 | 61.15 | 60.41 | 60.73 | 3,920,360 | -0.52(-0.84%) |
Aug 20, 2013 | 60.73 | 61.57 | 60.53 | 61.25 | 3,679,437 | +0.63(+1.05%) |
Aug 19, 2013 | 60.46 | 61.03 | 60.40 | 60.61 | 3,300,007 | +0.24(+0.39%) |
Aug 16, 2013 | 60.14 | 60.84 | 60.01 | 60.38 | 3,932,072 | +0.03(+0.04%) |
Aug 15, 2013 | 60.85 | 61.38 | 60.33 | 60.35 | 4,022,794 | -0.92(-1.50%) |
Aug 14, 2013 | 61.86 | 61.96 | 61.12 | 61.27 | 3,641,735 | -0.73(-1.17%) |
Aug 13, 2013 | 61.22 | 62.03 | 61.12 | 62.00 | 3,104,246 | +0.81(+1.33%) |
Aug 12, 2013 | 61.20 | 61.36 | 60.87 | 61.19 | 3,598,421 | -0.46(-0.74%) |
Aug 09, 2013 | 61.87 | 62.20 | 61.09 | 61.64 | 3,025,031 | -0.21(-0.34%) |
Aug 08, 2013 | 61.83 | 62.27 | 61.58 | 61.86 | 2,565,966 | +0.22(+0.36%) |
Aug 07, 2013 | 61.86 | 62.04 | 61.38 | 61.64 | 3,321,287 | -0.27(-0.44%) |
Aug 06, 2013 | 61.86 | 62.02 | 61.31 | 61.91 | 3,567,098 | -0.08(-0.14%) |
Aug 05, 2013 | 61.16 | 62.19 | 61.11 | 61.99 | 3,396,628 | +0.91(+1.49%) |
Aug 02, 2013 | 61.73 | 61.73 | 60.80 | 61.08 | 4,285,670 | -0.76(-1.23%) |