Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 63.26 | 63.59 | 62.43 | 62.74 | 1,528,431 | -0.51(-0.80%) |
Oct 30, 2013 | 63.93 | 64.08 | 62.94 | 63.25 | 934,234 | -0.67(-1.06%) |
Oct 29, 2013 | 63.06 | 64.17 | 63.06 | 63.92 | 1,054,323 | +1.36(+2.17%) |
Oct 28, 2013 | 63.45 | 64.08 | 62.44 | 62.57 | 1,914,290 | -0.98(-1.54%) |
Oct 25, 2013 | 63.05 | 63.87 | 59.41 | 63.54 | 3,338,301 | -1.46(-2.24%) |
Oct 24, 2013 | 63.99 | 65.00 | 63.99 | 65.00 | 1,274,642 | +1.11(+1.74%) |
Oct 23, 2013 | 64.34 | 64.62 | 63.81 | 63.89 | 755,868 | -0.98(-1.51%) |
Oct 22, 2013 | 65.13 | 65.62 | 64.79 | 64.87 | 979,599 | +0.08(+0.12%) |
Oct 21, 2013 | 64.95 | 64.95 | 64.32 | 64.79 | 521,191 | -0.22(-0.34%) |
Oct 18, 2013 | 64.08 | 65.33 | 64.08 | 65.01 | 1,061,854 | +1.11(+1.74%) |
Oct 17, 2013 | 63.44 | 63.93 | 63.11 | 63.90 | 901,788 | +0.32(+0.50%) |
Oct 16, 2013 | 63.19 | 63.63 | 63.05 | 63.58 | 1,196,112 | +0.89(+1.42%) |
Oct 15, 2013 | 63.44 | 63.64 | 62.67 | 62.69 | 1,225,170 | -0.91(-1.42%) |
Oct 14, 2013 | 63.06 | 63.79 | 62.92 | 63.60 | 827,045 | +0.14(+0.22%) |
Oct 11, 2013 | 63.26 | 63.72 | 62.86 | 63.45 | 878,834 | +0.02(+0.03%) |
Oct 10, 2013 | 62.94 | 63.85 | 62.80 | 63.44 | 1,254,935 | +1.31(+2.12%) |
Oct 09, 2013 | 61.88 | 62.71 | 61.25 | 62.12 | 1,137,700 | +0.35(+0.56%) |
Oct 08, 2013 | 62.69 | 63.19 | 61.58 | 61.78 | 982,259 | -0.97(-1.54%) |
Oct 07, 2013 | 62.45 | 63.48 | 62.40 | 62.74 | 768,872 | -0.24(-0.38%) |
Oct 04, 2013 | 62.28 | 63.06 | 62.11 | 62.98 | 790,567 | +0.81(+1.30%) |
Oct 03, 2013 | 62.75 | 63.28 | 61.78 | 62.18 | 827,997 | -0.87(-1.38%) |
Oct 02, 2013 | 62.83 | 63.29 | 62.19 | 63.05 | 961,887 | -0.21(-0.34%) |
Oct 01, 2013 | 62.45 | 63.38 | 62.28 | 63.26 | 838,970 | +0.81(+1.29%) |
Sep 30, 2013 | 62.02 | 62.82 | 61.60 | 62.45 | 1,053,097 | -0.02(-0.03%) |
Sep 27, 2013 | 62.32 | 62.64 | 62.05 | 62.47 | 1,263,191 | -0.36(-0.58%) |
Sep 26, 2013 | 62.67 | 62.96 | 61.98 | 62.83 | 966,103 | +0.46(+0.74%) |
Sep 25, 2013 | 62.82 | 62.94 | 61.84 | 62.37 | 1,351,637 | -0.24(-0.38%) |
Sep 24, 2013 | 62.85 | 63.45 | 62.40 | 62.61 | 1,167,072 | -0.16(-0.25%) |
Sep 23, 2013 | 62.56 | 63.11 | 62.18 | 62.77 | 948,709 | +0.08(+0.13%) |
Sep 20, 2013 | 63.23 | 63.69 | 62.68 | 62.69 | 1,521,373 | -0.79(-1.24%) |
Sep 19, 2013 | 63.42 | 63.70 | 63.10 | 63.48 | 1,463,338 | +0.16(+0.25%) |
Sep 18, 2013 | 61.83 | 63.65 | 61.83 | 63.32 | 1,085,249 | +0.83(+1.34%) |
Sep 17, 2013 | 61.47 | 62.81 | 61.01 | 62.49 | 1,107,574 | +1.18(+1.93%) |
Sep 16, 2013 | 60.80 | 61.66 | 60.57 | 61.31 | 869,166 | +1.46(+2.43%) |
Sep 13, 2013 | 59.90 | 60.14 | 59.38 | 59.85 | 714,423 | -0.10(-0.16%) |
Sep 12, 2013 | 60.26 | 60.36 | 59.80 | 59.95 | 1,065,198 | -0.20(-0.34%) |
Sep 11, 2013 | 59.49 | 60.29 | 59.38 | 60.15 | 1,199,549 | +0.48(+0.80%) |
Sep 10, 2013 | 58.99 | 59.74 | 58.86 | 59.67 | 988,213 | +1.09(+1.86%) |
Sep 09, 2013 | 58.77 | 59.02 | 57.76 | 58.58 | 1,249,502 | +0.17(+0.29%) |
Sep 06, 2013 | 57.03 | 58.76 | 56.47 | 58.41 | 1,685,781 | +1.92(+3.40%) |
Sep 05, 2013 | 56.83 | 57.24 | 56.42 | 56.49 | 1,061,638 | -0.44(-0.76%) |
Sep 04, 2013 | 56.80 | 57.28 | 56.31 | 56.93 | 1,055,054 | +0.04(+0.06%) |
Sep 03, 2013 | 57.74 | 58.32 | 56.57 | 56.89 | 1,341,880 | +0.45(+0.80%) |
Aug 30, 2013 | 56.95 | 56.95 | 55.90 | 56.44 | 1,226,156 | -0.44(-0.78%) |
Aug 29, 2013 | 56.31 | 57.41 | 56.31 | 56.88 | 635,984 | +0.30(+0.53%) |
Aug 28, 2013 | 56.29 | 57.00 | 56.16 | 56.58 | 786,016 | +0.26(+0.46%) |
Aug 27, 2013 | 56.72 | 57.19 | 56.28 | 56.32 | 947,490 | -1.18(-2.05%) |
Aug 26, 2013 | 57.90 | 58.24 | 57.43 | 57.50 | 1,001,891 | -0.37(-0.64%) |
Aug 23, 2013 | 58.09 | 58.57 | 57.51 | 57.88 | 1,058,954 | -0.01(-0.02%) |
Aug 22, 2013 | 56.35 | 58.33 | 56.25 | 57.89 | 911,288 | +1.78(+3.18%) |
Aug 21, 2013 | 57.11 | 57.16 | 56.02 | 56.10 | 1,178,478 | -1.23(-2.15%) |
Aug 20, 2013 | 56.90 | 57.62 | 56.73 | 57.34 | 783,180 | +0.52(+0.91%) |
Aug 19, 2013 | 57.09 | 57.90 | 56.79 | 56.82 | 1,345,081 | -0.40(-0.70%) |
Aug 16, 2013 | 57.29 | 57.99 | 56.71 | 57.22 | 1,297,777 | +0.30(+0.53%) |
Aug 15, 2013 | 57.27 | 57.43 | 56.34 | 56.92 | 2,064,055 | -1.02(-1.76%) |
Aug 14, 2013 | 61.07 | 61.24 | 57.89 | 57.94 | 2,893,250 | -3.10(-5.07%) |
Aug 13, 2013 | 61.32 | 61.66 | 60.88 | 61.03 | 980,729 | +0.00(+0.00%) |
Aug 12, 2013 | 61.14 | 61.75 | 60.97 | 61.03 | 516,800 | -0.51(-0.83%) |
Aug 09, 2013 | 61.31 | 61.92 | 61.16 | 61.54 | 989,308 | +0.23(+0.38%) |
Aug 08, 2013 | 62.69 | 62.69 | 60.85 | 61.31 | 1,621,770 | -0.32(-0.52%) |
Aug 07, 2013 | 62.46 | 62.48 | 61.30 | 61.63 | 2,106,685 | -1.13(-1.80%) |
Aug 06, 2013 | 61.17 | 63.03 | 61.11 | 62.77 | 2,200,431 | +1.53(+2.50%) |
Aug 05, 2013 | 61.08 | 61.25 | 60.50 | 61.24 | 893,826 | +0.01(+0.01%) |
Aug 02, 2013 | 60.59 | 61.31 | 60.16 | 61.23 | 1,047,216 | +0.27(+0.45%) |