Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 67.33 | 68.03 | 66.51 | 67.59 | 1,081,003 | -0.41(-0.60%) |
Oct 30, 2013 | 69.00 | 69.00 | 67.78 | 68.00 | 967,320 | -0.83(-1.21%) |
Oct 29, 2013 | 68.20 | 69.52 | 68.10 | 68.83 | 592,316 | +0.76(+1.12%) |
Oct 28, 2013 | 68.75 | 68.78 | 67.13 | 68.07 | 592,541 | -0.50(-0.73%) |
Oct 25, 2013 | 69.63 | 69.63 | 68.42 | 68.57 | 454,281 | -0.67(-0.97%) |
Oct 24, 2013 | 68.31 | 69.93 | 68.31 | 69.24 | 552,463 | +0.87(+1.27%) |
Oct 23, 2013 | 68.56 | 68.75 | 67.22 | 68.37 | 256,289 | -0.11(-0.16%) |
Oct 22, 2013 | 67.58 | 68.71 | 66.73 | 68.48 | 537,423 | +1.39(+2.07%) |
Oct 21, 2013 | 66.43 | 67.14 | 66.00 | 67.09 | 363,682 | +0.97(+1.47%) |
Oct 18, 2013 | 66.30 | 67.24 | 66.08 | 66.12 | 827,877 | +0.02(+0.03%) |
Oct 17, 2013 | 66.06 | 66.53 | 65.69 | 66.10 | 423,309 | +0.24(+0.36%) |
Oct 16, 2013 | 65.42 | 66.46 | 65.42 | 65.86 | 303,388 | +0.63(+0.97%) |
Oct 15, 2013 | 66.81 | 67.21 | 65.07 | 65.23 | 377,855 | -1.53(-2.29%) |
Oct 14, 2013 | 66.06 | 67.36 | 66.06 | 66.76 | 563,572 | +0.15(+0.23%) |
Oct 11, 2013 | 66.13 | 66.82 | 65.85 | 66.61 | 480,223 | +0.50(+0.76%) |
Oct 10, 2013 | 65.72 | 67.30 | 65.72 | 66.11 | 554,068 | +1.26(+1.94%) |
Oct 09, 2013 | 65.14 | 65.53 | 64.01 | 64.85 | 517,651 | -0.43(-0.66%) |
Oct 08, 2013 | 66.18 | 66.18 | 65.07 | 65.28 | 433,243 | -0.90(-1.36%) |
Oct 07, 2013 | 66.02 | 67.07 | 65.00 | 66.18 | 417,069 | -0.33(-0.50%) |
Oct 04, 2013 | 66.13 | 67.56 | 65.85 | 66.51 | 809,834 | +0.35(+0.53%) |
Oct 03, 2013 | 65.33 | 66.35 | 65.01 | 66.16 | 423,170 | +0.44(+0.67%) |
Oct 02, 2013 | 65.95 | 66.42 | 65.48 | 65.72 | 806,914 | -0.54(-0.81%) |
Oct 01, 2013 | 65.97 | 66.42 | 65.62 | 66.26 | 1,111,333 | +1.36(+2.10%) |
Sep 27, 2013 | 63.34 | 65.95 | 63.10 | 64.90 | 1,248,324 | +1.21(+1.90%) |
Sep 26, 2013 | 63.43 | 63.85 | 63.24 | 63.69 | 568,836 | +0.51(+0.81%) |
Sep 25, 2013 | 62.95 | 63.37 | 62.01 | 63.18 | 462,505 | +0.50(+0.80%) |
Sep 24, 2013 | 61.62 | 63.50 | 61.50 | 62.68 | 704,824 | +0.91(+1.47%) |
Sep 23, 2013 | 63.11 | 63.30 | 61.64 | 61.77 | 970,555 | -1.44(-2.28%) |
Sep 20, 2013 | 64.65 | 64.87 | 63.03 | 63.21 | 658,726 | -1.08(-1.68%) |
Sep 19, 2013 | 63.94 | 66.11 | 63.59 | 64.29 | 1,101,121 | +0.82(+1.29%) |
Sep 18, 2013 | 63.02 | 63.64 | 62.29 | 63.47 | 588,544 | +0.75(+1.20%) |
Sep 17, 2013 | 62.06 | 62.84 | 62.06 | 62.72 | 529,851 | +0.45(+0.72%) |
Sep 16, 2013 | 63.00 | 62.70 | 62.02 | 62.27 | 447,834 | -0.43(-0.69%) |
Sep 13, 2013 | 63.31 | 63.39 | 62.63 | 62.70 | 333,843 | -0.43(-0.68%) |
Sep 12, 2013 | 63.40 | 63.53 | 62.94 | 63.13 | 394,403 | -0.11(-0.17%) |
Sep 11, 2013 | 63.86 | 64.31 | 63.00 | 63.24 | 1,137,616 | -0.80(-1.25%) |
Sep 10, 2013 | 64.66 | 65.34 | 63.78 | 64.04 | 408,922 | -0.51(-0.79%) |
Sep 09, 2013 | 63.68 | 64.61 | 63.51 | 64.55 | 317,397 | +1.04(+1.64%) |
Sep 06, 2013 | 63.19 | 63.69 | 63.18 | 63.51 | 602,636 | +0.51(+0.81%) |
Sep 05, 2013 | 63.50 | 63.67 | 62.86 | 63.00 | 730,734 | -0.63(-0.99%) |
Sep 04, 2013 | 64.88 | 64.88 | 63.56 | 63.63 | 1,488,267 | -1.03(-1.59%) |
Sep 03, 2013 | 65.24 | 65.39 | 63.91 | 64.66 | 645,328 | +0.33(+0.51%) |
Aug 30, 2013 | 64.45 | 65.25 | 64.00 | 64.33 | 713,456 | -0.08(-0.12%) |
Aug 29, 2013 | 63.80 | 64.99 | 63.77 | 64.41 | 487,746 | +0.64(+1.00%) |
Aug 28, 2013 | 63.92 | 64.95 | 63.58 | 63.77 | 623,002 | -0.10(-0.16%) |
Aug 27, 2013 | 63.34 | 64.05 | 62.56 | 63.87 | 717,629 | +0.84(+1.33%) |
Aug 26, 2013 | 63.50 | 63.50 | 62.76 | 63.03 | 590,105 | -0.38(-0.60%) |
Aug 23, 2013 | 63.11 | 63.92 | 63.02 | 63.41 | 691,340 | +0.29(+0.46%) |
Aug 22, 2013 | 64.36 | 64.96 | 62.64 | 63.12 | 1,352,528 | -0.98(-1.53%) |
Aug 21, 2013 | 64.68 | 65.13 | 63.93 | 64.10 | 984,349 | -0.58(-0.90%) |
Aug 20, 2013 | 64.00 | 64.95 | 63.87 | 64.68 | 664,710 | +0.66(+1.03%) |
Aug 19, 2013 | 65.80 | 66.70 | 63.87 | 64.02 | 1,081,118 | -1.45(-2.21%) |
Aug 16, 2013 | 65.27 | 66.12 | 65.16 | 65.47 | 855,528 | +0.26(+0.40%) |
Aug 15, 2013 | 65.49 | 66.21 | 64.74 | 65.21 | 1,837,062 | -0.42(-0.64%) |
Aug 14, 2013 | 65.34 | 65.95 | 64.51 | 65.63 | 929,878 | +0.38(+0.58%) |
Aug 13, 2013 | 65.42 | 65.57 | 64.57 | 65.25 | 944,006 | -0.04(-0.06%) |
Aug 12, 2013 | 65.52 | 66.23 | 64.94 | 65.29 | 1,082,224 | -0.76(-1.15%) |
Aug 09, 2013 | 66.49 | 67.86 | 65.74 | 66.05 | 901,499 | -0.18(-0.27%) |
Aug 08, 2013 | 68.23 | 68.39 | 65.74 | 66.23 | 2,238,714 | +0.02(+0.03%) |
Aug 07, 2013 | 65.00 | 67.90 | 64.00 | 66.21 | 4,588,310 | +1.20(+1.85%) |
Aug 06, 2013 | 65.17 | 65.91 | 64.11 | 65.01 | 1,264,085 | -0.07(-0.11%) |
Aug 05, 2013 | 64.98 | 65.28 | 63.90 | 65.08 | 1,209,814 | +0.17(+0.26%) |
Aug 02, 2013 | 65.28 | 65.37 | 64.26 | 64.91 | 957,486 | -0.50(-0.76%) |