Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.57 | 61.79 | 61.34 | 61.47 | 5,714,319 | -0.13(-0.21%) |
Oct 30, 2013 | 61.88 | 62.09 | 61.31 | 61.59 | 5,750,746 | -0.12(-0.19%) |
Oct 29, 2013 | 61.87 | 62.17 | 61.47 | 61.71 | 9,272,133 | -0.06(-0.10%) |
Oct 28, 2013 | 60.99 | 61.83 | 60.90 | 61.78 | 8,674,841 | +0.85(+1.39%) |
Oct 25, 2013 | 61.16 | 61.47 | 60.69 | 60.93 | 8,068,820 | -0.27(-0.44%) |
Oct 24, 2013 | 60.89 | 61.27 | 60.72 | 61.20 | 7,285,213 | +0.42(+0.69%) |
Oct 23, 2013 | 61.01 | 61.14 | 60.71 | 60.78 | 7,271,127 | -0.34(-0.55%) |
Oct 22, 2013 | 60.41 | 61.26 | 60.23 | 61.12 | 8,632,786 | +0.94(+1.56%) |
Oct 21, 2013 | 60.64 | 60.72 | 59.92 | 60.18 | 6,643,923 | -0.45(-0.74%) |
Oct 18, 2013 | 60.70 | 60.81 | 60.45 | 60.63 | 8,476,897 | -0.06(-0.09%) |
Oct 17, 2013 | 60.46 | 60.96 | 57.41 | 60.69 | 7,983,782 | +0.14(+0.24%) |
Oct 16, 2013 | 59.91 | 60.56 | 59.72 | 60.54 | 7,294,392 | +0.98(+1.65%) |
Oct 15, 2013 | 59.61 | 60.36 | 59.25 | 59.56 | 11,214,838 | -0.25(-0.42%) |
Oct 14, 2013 | 59.53 | 59.83 | 59.06 | 59.81 | 7,372,245 | -0.11(-0.19%) |
Oct 11, 2013 | 59.75 | 59.93 | 59.13 | 59.92 | 8,152,836 | +0.02(+0.04%) |
Oct 10, 2013 | 58.85 | 59.96 | 58.68 | 59.90 | 9,506,728 | +1.43(+2.45%) |
Oct 09, 2013 | 58.33 | 58.73 | 58.12 | 58.46 | 8,072,502 | +0.08(+0.14%) |
Oct 08, 2013 | 57.54 | 58.61 | 57.50 | 58.38 | 11,444,775 | +0.82(+1.43%) |
Oct 07, 2013 | 58.00 | 58.00 | 57.32 | 57.56 | 8,548,338 | -0.74(-1.28%) |
Oct 04, 2013 | 58.47 | 58.77 | 58.29 | 58.30 | 7,176,981 | -0.29(-0.49%) |
Oct 03, 2013 | 58.89 | 58.89 | 58.42 | 58.59 | 8,965,029 | -0.45(-0.76%) |
Oct 02, 2013 | 58.77 | 59.04 | 58.49 | 59.04 | 9,176,650 | +0.10(+0.18%) |
Oct 01, 2013 | 59.16 | 59.17 | 58.72 | 58.93 | 7,072,502 | -0.30(-0.50%) |
Sep 30, 2013 | 59.49 | 59.74 | 59.05 | 59.23 | 8,403,274 | -0.32(-0.54%) |
Sep 27, 2013 | 59.57 | 59.63 | 59.32 | 59.55 | 5,263,643 | -0.21(-0.35%) |
Sep 26, 2013 | 59.89 | 60.05 | 59.44 | 59.76 | 6,308,353 | -0.02(-0.04%) |
Sep 25, 2013 | 60.79 | 60.82 | 58.91 | 59.78 | 18,691,990 | -0.88(-1.45%) |
Sep 24, 2013 | 61.18 | 61.45 | 60.61 | 60.66 | 8,348,702 | -0.54(-0.88%) |
Sep 23, 2013 | 60.38 | 61.21 | 60.22 | 61.20 | 6,889,789 | +0.47(+0.78%) |
Sep 20, 2013 | 61.12 | 61.22 | 60.73 | 60.73 | 11,057,401 | -0.30(-0.50%) |
Sep 19, 2013 | 61.26 | 61.29 | 60.56 | 61.03 | 8,848,099 | -0.17(-0.27%) |
Sep 18, 2013 | 60.19 | 61.29 | 59.98 | 61.20 | 8,586,687 | +1.02(+1.69%) |
Sep 17, 2013 | 59.94 | 60.44 | 59.90 | 60.18 | 5,324,549 | +0.30(+0.49%) |
Sep 16, 2013 | 60.04 | 60.21 | 59.82 | 59.89 | 5,252,700 | +0.34(+0.56%) |
Sep 13, 2013 | 59.37 | 59.58 | 59.25 | 59.55 | 5,020,190 | +0.36(+0.61%) |
Sep 12, 2013 | 59.41 | 59.68 | 59.08 | 59.19 | 6,532,458 | -0.11(-0.19%) |
Sep 11, 2013 | 59.26 | 59.45 | 58.99 | 59.30 | 6,633,271 | +0.07(+0.12%) |
Sep 10, 2013 | 58.99 | 59.43 | 58.92 | 59.23 | 8,518,840 | +0.36(+0.61%) |
Sep 09, 2013 | 58.34 | 58.98 | 58.22 | 58.87 | 6,771,167 | +0.74(+1.27%) |
Sep 06, 2013 | 58.22 | 58.59 | 57.81 | 58.13 | 7,230,138 | -0.06(-0.11%) |
Sep 05, 2013 | 58.33 | 58.85 | 58.16 | 58.20 | 5,837,832 | -0.19(-0.33%) |
Sep 04, 2013 | 58.22 | 58.56 | 58.02 | 58.39 | 5,824,839 | +0.18(+0.32%) |
Sep 03, 2013 | 58.85 | 58.93 | 58.09 | 58.21 | 8,747,651 | -0.24(-0.41%) |
Aug 30, 2013 | 58.17 | 58.52 | 58.13 | 58.45 | 7,574,688 | +0.44(+0.76%) |
Aug 29, 2013 | 57.94 | 58.37 | 57.85 | 58.01 | 4,965,203 | +0.04(+0.07%) |
Aug 28, 2013 | 58.19 | 58.35 | 57.88 | 57.97 | 6,997,882 | -0.38(-0.66%) |
Aug 27, 2013 | 58.21 | 58.55 | 58.07 | 58.35 | 7,224,696 | -0.14(-0.23%) |
Aug 26, 2013 | 58.97 | 59.06 | 58.49 | 58.49 | 6,684,642 | -0.33(-0.56%) |
Aug 23, 2013 | 58.98 | 59.06 | 58.49 | 58.81 | 6,836,725 | -0.02(-0.03%) |
Aug 22, 2013 | 59.11 | 59.26 | 58.65 | 58.83 | 4,926,433 | -0.07(-0.12%) |
Aug 21, 2013 | 58.59 | 59.37 | 58.41 | 58.90 | 10,063,778 | +0.26(+0.44%) |
Aug 20, 2013 | 58.90 | 58.96 | 58.62 | 58.65 | 8,306,309 | -0.28(-0.48%) |
Aug 19, 2013 | 59.17 | 59.21 | 58.63 | 58.93 | 6,667,722 | -0.42(-0.72%) |
Aug 16, 2013 | 59.36 | 59.66 | 59.02 | 59.35 | 9,059,031 | -0.24(-0.40%) |
Aug 15, 2013 | 59.63 | 60.13 | 59.29 | 59.59 | 16,486,462 | -1.59(-2.60%) |
Aug 14, 2013 | 61.51 | 61.84 | 61.05 | 61.18 | 8,289,925 | -0.37(-0.60%) |
Aug 13, 2013 | 61.80 | 61.87 | 61.04 | 61.55 | 7,947,237 | -0.18(-0.29%) |
Aug 12, 2013 | 61.31 | 61.98 | 61.26 | 61.73 | 7,220,335 | +0.14(+0.23%) |
Aug 09, 2013 | 61.83 | 61.92 | 61.48 | 61.59 | 7,198,797 | -0.28(-0.45%) |
Aug 08, 2013 | 62.07 | 62.38 | 61.61 | 61.87 | 5,578,280 | -0.10(-0.16%) |
Aug 07, 2013 | 61.79 | 62.17 | 61.36 | 61.96 | 7,266,954 | -0.02(-0.04%) |
Aug 06, 2013 | 62.53 | 62.54 | 61.74 | 61.99 | 8,266,324 | -0.72(-1.14%) |
Aug 05, 2013 | 62.58 | 62.88 | 62.43 | 62.70 | 4,907,029 | +0.02(+0.03%) |
Aug 02, 2013 | 62.29 | 62.69 | 62.09 | 62.69 | 7,705,647 | +0.42(+0.68%) |