Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 71.33 | 71.51 | 70.39 | 70.48 | 6,543,011 | -1.12(-1.56%) |
Oct 30, 2013 | 72.12 | 72.23 | 71.34 | 71.60 | 4,349,514 | -0.48(-0.67%) |
Oct 29, 2013 | 71.62 | 72.15 | 71.46 | 72.08 | 4,035,593 | +0.78(+1.09%) |
Oct 28, 2013 | 71.27 | 71.64 | 70.68 | 71.31 | 5,226,034 | +0.13(+0.18%) |
Oct 25, 2013 | 69.59 | 71.23 | 69.59 | 71.18 | 7,301,350 | +1.47(+2.11%) |
Oct 24, 2013 | 69.59 | 69.79 | 69.32 | 69.71 | 3,692,401 | +0.23(+0.33%) |
Oct 23, 2013 | 69.41 | 69.64 | 68.94 | 69.47 | 3,359,948 | -0.21(-0.30%) |
Oct 22, 2013 | 69.59 | 69.94 | 69.30 | 69.68 | 3,829,813 | +0.41(+0.58%) |
Oct 21, 2013 | 69.34 | 69.78 | 69.20 | 69.28 | 4,254,107 | -0.10(-0.15%) |
Oct 18, 2013 | 69.03 | 69.52 | 68.34 | 69.38 | 8,818,532 | +0.25(+0.36%) |
Oct 17, 2013 | 67.16 | 69.28 | 67.04 | 69.13 | 12,007,274 | +3.37(+5.12%) |
Oct 16, 2013 | 65.17 | 66.13 | 65.01 | 65.76 | 7,450,567 | +0.92(+1.42%) |
Oct 15, 2013 | 65.17 | 65.79 | 64.82 | 64.84 | 4,774,206 | -0.71(-1.08%) |
Oct 14, 2013 | 64.91 | 65.58 | 64.71 | 65.54 | 3,499,435 | +0.58(+0.89%) |
Oct 11, 2013 | 64.34 | 65.01 | 64.11 | 64.97 | 4,542,351 | +0.64(+0.99%) |
Oct 10, 2013 | 63.06 | 64.34 | 62.91 | 64.33 | 4,356,827 | +2.10(+3.38%) |
Oct 09, 2013 | 62.37 | 62.65 | 62.11 | 62.23 | 5,456,415 | +0.00(+0.00%) |
Oct 08, 2013 | 62.93 | 62.99 | 62.15 | 62.23 | 4,493,650 | -0.62(-0.99%) |
Oct 07, 2013 | 63.33 | 63.36 | 62.81 | 62.85 | 3,834,097 | -1.18(-1.84%) |
Oct 04, 2013 | 63.66 | 64.04 | 63.43 | 64.03 | 3,346,575 | +0.25(+0.39%) |
Oct 03, 2013 | 63.86 | 64.01 | 63.16 | 63.78 | 5,065,244 | -0.48(-0.75%) |
Oct 02, 2013 | 64.73 | 64.87 | 63.91 | 64.26 | 5,049,265 | -0.96(-1.48%) |
Oct 01, 2013 | 64.98 | 65.29 | 64.81 | 65.23 | 3,449,422 | +0.35(+0.54%) |
Sep 30, 2013 | 64.40 | 65.16 | 64.12 | 64.87 | 3,862,721 | -0.32(-0.49%) |
Sep 27, 2013 | 65.34 | 65.36 | 64.80 | 65.19 | 2,936,487 | -0.37(-0.56%) |
Sep 26, 2013 | 65.29 | 66.15 | 65.10 | 65.56 | 3,407,284 | +0.28(+0.43%) |
Sep 25, 2013 | 65.40 | 65.77 | 64.96 | 65.28 | 3,597,461 | -0.07(-0.11%) |
Sep 24, 2013 | 65.62 | 66.09 | 65.25 | 65.35 | 3,425,098 | -0.32(-0.48%) |
Sep 23, 2013 | 66.39 | 66.71 | 65.40 | 65.66 | 4,708,376 | -0.76(-1.14%) |
Sep 20, 2013 | 66.68 | 66.91 | 66.27 | 66.42 | 11,780,910 | -0.21(-0.32%) |
Sep 19, 2013 | 66.84 | 66.92 | 66.27 | 66.63 | 4,484,038 | -0.06(-0.09%) |
Sep 18, 2013 | 66.14 | 66.84 | 65.75 | 66.69 | 4,804,895 | +0.62(+0.94%) |
Sep 17, 2013 | 64.94 | 66.15 | 64.94 | 66.08 | 4,672,366 | +1.13(+1.75%) |
Sep 16, 2013 | 65.57 | 65.64 | 64.81 | 64.94 | 5,286,967 | +0.26(+0.40%) |
Sep 13, 2013 | 64.93 | 65.07 | 64.49 | 64.68 | 3,101,664 | +0.01(+0.01%) |
Sep 12, 2013 | 64.68 | 64.95 | 64.40 | 64.68 | 2,912,848 | +0.09(+0.15%) |
Sep 11, 2013 | 64.17 | 64.62 | 63.91 | 64.58 | 3,839,146 | +0.50(+0.78%) |
Sep 10, 2013 | 63.76 | 64.14 | 63.57 | 64.08 | 3,802,027 | +0.81(+1.28%) |
Sep 09, 2013 | 63.22 | 63.40 | 62.84 | 63.28 | 3,654,125 | +0.27(+0.42%) |
Sep 06, 2013 | 63.50 | 63.59 | 62.19 | 63.01 | 3,922,106 | -0.39(-0.61%) |
Sep 05, 2013 | 62.85 | 63.77 | 62.61 | 63.40 | 4,157,024 | +0.57(+0.90%) |
Sep 04, 2013 | 62.30 | 63.13 | 62.05 | 62.83 | 3,385,328 | +0.61(+0.98%) |
Sep 03, 2013 | 62.36 | 63.06 | 61.97 | 62.22 | 4,647,420 | +0.45(+0.72%) |
Aug 30, 2013 | 61.98 | 62.06 | 61.39 | 61.77 | 4,399,711 | -0.27(-0.43%) |
Aug 29, 2013 | 61.69 | 62.38 | 61.49 | 62.04 | 3,367,448 | +0.18(+0.29%) |
Aug 28, 2013 | 61.59 | 62.14 | 61.45 | 61.86 | 3,449,469 | +0.09(+0.14%) |
Aug 27, 2013 | 62.54 | 62.65 | 61.65 | 61.77 | 4,320,679 | -1.46(-2.31%) |
Aug 26, 2013 | 63.36 | 63.97 | 63.08 | 63.23 | 2,761,617 | -0.03(-0.05%) |
Aug 23, 2013 | 63.46 | 63.57 | 62.82 | 63.27 | 2,935,156 | -0.18(-0.28%) |
Aug 22, 2013 | 63.28 | 63.57 | 63.05 | 63.45 | 2,736,274 | +0.36(+0.57%) |
Aug 21, 2013 | 63.58 | 63.85 | 62.92 | 63.09 | 3,472,219 | -0.71(-1.12%) |
Aug 20, 2013 | 63.92 | 64.14 | 63.40 | 63.80 | 3,376,867 | -0.06(-0.09%) |
Aug 19, 2013 | 64.53 | 64.61 | 63.83 | 63.86 | 4,049,816 | -0.71(-1.10%) |
Aug 16, 2013 | 64.31 | 64.73 | 64.13 | 64.57 | 4,945,404 | +0.25(+0.39%) |
Aug 15, 2013 | 64.66 | 64.80 | 64.10 | 64.32 | 4,436,760 | -0.86(-1.32%) |
Aug 14, 2013 | 65.32 | 65.66 | 65.07 | 65.18 | 3,428,437 | -0.30(-0.46%) |
Aug 13, 2013 | 64.85 | 65.66 | 64.33 | 65.48 | 3,451,495 | +0.64(+0.98%) |
Aug 12, 2013 | 64.52 | 64.95 | 64.33 | 64.85 | 2,668,839 | -0.01(-0.01%) |
Aug 09, 2013 | 65.44 | 65.60 | 64.44 | 64.86 | 4,614,062 | -0.59(-0.91%) |
Aug 08, 2013 | 65.11 | 66.38 | 64.84 | 65.45 | 3,832,569 | +0.90(+1.40%) |
Aug 07, 2013 | 64.82 | 65.03 | 64.30 | 64.55 | 3,590,013 | -0.58(-0.88%) |
Aug 06, 2013 | 65.17 | 65.37 | 64.83 | 65.12 | 2,905,927 | -0.10(-0.16%) |
Aug 05, 2013 | 64.83 | 65.32 | 64.61 | 65.23 | 2,604,188 | +0.21(+0.32%) |
Aug 02, 2013 | 64.96 | 65.05 | 64.43 | 65.02 | 2,896,884 | +0.05(+0.08%) |