Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.39 | 65.55 | 64.83 | 65.35 | 76,134 | +0.05(+0.07%) |
Oct 30, 2013 | 65.62 | 65.72 | 65.30 | 65.30 | 3,658 | -0.23(-0.35%) |
Oct 29, 2013 | 65.28 | 65.59 | 65.28 | 65.53 | 10,647 | -0.20(-0.31%) |
Oct 28, 2013 | 65.82 | 65.93 | 65.65 | 65.74 | 7,271 | -0.13(-0.19%) |
Oct 25, 2013 | 65.88 | 66.13 | 65.81 | 65.86 | 10,885 | +0.15(+0.24%) |
Oct 24, 2013 | 66.25 | 66.25 | 65.65 | 65.71 | 16,753 | -0.25(-0.38%) |
Oct 23, 2013 | 65.84 | 66.49 | 65.60 | 65.96 | 9,559 | +0.36(+0.54%) |
Oct 22, 2013 | 65.28 | 65.83 | 65.27 | 65.60 | 13,130 | +1.12(+1.73%) |
Oct 21, 2013 | 64.58 | 64.94 | 64.42 | 64.48 | 18,516 | -0.69(-1.05%) |
Oct 18, 2013 | 65.05 | 65.31 | 64.93 | 65.17 | 5,744 | +0.32(+0.49%) |
Oct 17, 2013 | 64.34 | 64.94 | 64.19 | 64.85 | 36,956 | +1.06(+1.66%) |
Oct 16, 2013 | 62.82 | 63.80 | 62.52 | 63.80 | 22,642 | +1.23(+1.97%) |
Oct 15, 2013 | 63.04 | 63.24 | 62.57 | 62.57 | 111,597 | -0.36(-0.57%) |
Oct 14, 2013 | 63.53 | 63.57 | 62.57 | 62.93 | 13,415 | -0.74(-1.17%) |
Oct 11, 2013 | 64.30 | 64.40 | 63.47 | 63.67 | 371,900 | +0.26(+0.40%) |
Oct 10, 2013 | 62.71 | 63.43 | 62.45 | 63.41 | 9,656 | +0.27(+0.43%) |
Oct 09, 2013 | 64.00 | 64.00 | 63.14 | 63.14 | 16,373 | -0.93(-1.46%) |
Oct 08, 2013 | 63.84 | 64.43 | 63.84 | 64.08 | 10,937 | +0.18(+0.27%) |
Oct 07, 2013 | 63.78 | 64.11 | 63.78 | 63.90 | 6,188 | +0.36(+0.57%) |
Oct 04, 2013 | 63.37 | 63.55 | 63.18 | 63.54 | 48,288 | -0.09(-0.14%) |
Oct 03, 2013 | 63.82 | 64.05 | 63.60 | 63.63 | 216,395 | -0.12(-0.19%) |
Oct 02, 2013 | 63.70 | 64.16 | 63.70 | 63.75 | 8,075 | +0.06(+0.09%) |
Oct 01, 2013 | 63.92 | 63.92 | 63.44 | 63.69 | 11,188 | -0.43(-0.67%) |
Sep 27, 2013 | 63.85 | 64.48 | 63.85 | 64.12 | 24,691 | -0.02(-0.03%) |
Sep 26, 2013 | 64.44 | 64.44 | 64.07 | 64.14 | 6,940 | -0.71(-1.09%) |
Sep 25, 2013 | 64.56 | 64.95 | 64.56 | 64.85 | 11,514 | -0.05(-0.07%) |
Sep 24, 2013 | 63.94 | 64.89 | 63.88 | 64.89 | 62,625 | +1.47(+2.31%) |
Sep 23, 2013 | 63.19 | 63.66 | 63.09 | 63.43 | 34,333 | +0.37(+0.58%) |
Sep 20, 2013 | 62.90 | 63.16 | 62.90 | 63.06 | 19,908 | +0.83(+1.33%) |
Sep 19, 2013 | 62.87 | 62.87 | 62.03 | 62.23 | 20,228 | -0.47(-0.75%) |
Sep 18, 2013 | 61.86 | 63.70 | 61.35 | 62.70 | 54,448 | +0.79(+1.27%) |
Sep 17, 2013 | 61.34 | 61.91 | 61.23 | 61.91 | 16,280 | +0.81(+1.32%) |
Sep 16, 2013 | 62.25 | 62.27 | 61.06 | 61.10 | 31,406 | -0.55(-0.89%) |
Sep 13, 2013 | 62.11 | 62.20 | 61.49 | 61.65 | 360,797 | +0.05(+0.09%) |
Sep 12, 2013 | 62.28 | 62.40 | 61.59 | 61.59 | 20,654 | +0.09(+0.14%) |
Sep 11, 2013 | 61.27 | 61.70 | 60.86 | 61.51 | 21,607 | +0.44(+0.72%) |
Sep 10, 2013 | 61.53 | 61.96 | 61.03 | 61.07 | 43,517 | -0.62(-1.00%) |
Sep 09, 2013 | 62.44 | 62.44 | 61.69 | 61.69 | 25,341 | +0.04(+0.06%) |
Sep 06, 2013 | 62.25 | 62.29 | 61.65 | 61.65 | 9,414 | +0.21(+0.33%) |
Sep 05, 2013 | 62.37 | 62.37 | 61.40 | 61.45 | 22,108 | -1.46(-2.33%) |
Sep 04, 2013 | 63.21 | 63.21 | 62.71 | 62.91 | 15,200 | +0.01(+0.02%) |
Sep 03, 2013 | 63.40 | 63.40 | 62.30 | 62.90 | 22,532 | -1.50(-2.34%) |
Aug 30, 2013 | 64.14 | 64.86 | 63.92 | 64.40 | 444,639 | +0.16(+0.26%) |
Aug 29, 2013 | 62.80 | 64.28 | 62.80 | 64.24 | 32,760 | +0.83(+1.30%) |
Aug 28, 2013 | 63.52 | 63.60 | 62.86 | 63.41 | 112,374 | -0.74(-1.16%) |
Aug 27, 2013 | 62.99 | 64.21 | 62.99 | 64.16 | 153,500 | +1.40(+2.24%) |
Aug 26, 2013 | 62.52 | 62.87 | 62.32 | 62.75 | 37,254 | +0.47(+0.76%) |
Aug 23, 2013 | 60.93 | 62.37 | 60.93 | 62.28 | 34,378 | +1.14(+1.87%) |
Aug 22, 2013 | 60.37 | 61.13 | 60.26 | 61.13 | 26,747 | +0.93(+1.54%) |
Aug 21, 2013 | 60.53 | 60.97 | 60.16 | 60.20 | 35,853 | -0.80(-1.30%) |
Aug 20, 2013 | 60.62 | 61.17 | 60.62 | 61.00 | 36,619 | +0.47(+0.77%) |
Aug 19, 2013 | 60.80 | 60.93 | 60.30 | 60.53 | 36,508 | -1.00(-1.63%) |
Aug 16, 2013 | 61.16 | 61.67 | 60.73 | 61.53 | 57,775 | -0.03(-0.05%) |
Aug 15, 2013 | 61.97 | 62.34 | 61.56 | 61.56 | 67,473 | -1.36(-2.16%) |
Aug 14, 2013 | 62.87 | 63.11 | 62.70 | 62.93 | 42,697 | +0.21(+0.34%) |
Aug 13, 2013 | 62.85 | 62.95 | 62.67 | 62.71 | 9,311 | -1.39(-2.17%) |
Aug 12, 2013 | 64.96 | 64.99 | 64.10 | 64.10 | 9,861 | -0.23(-0.35%) |
Aug 09, 2013 | 64.13 | 64.46 | 64.12 | 64.33 | 2,024 | -0.11(-0.17%) |
Aug 08, 2013 | 64.54 | 65.02 | 64.44 | 64.44 | 7,653 | +0.10(+0.16%) |
Aug 07, 2013 | 63.74 | 64.45 | 63.74 | 64.34 | 11,406 | +0.82(+1.28%) |
Aug 06, 2013 | 63.06 | 63.66 | 62.98 | 63.52 | 10,314 | +0.23(+0.36%) |
Aug 05, 2013 | 63.74 | 63.81 | 63.25 | 63.29 | 11,201 | -0.74(-1.16%) |
Aug 02, 2013 | 62.58 | 64.11 | 62.54 | 64.04 | 31,006 | +0.86(+1.36%) |