Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 63.33 | 63.66 | 62.51 | 62.82 | 1,526,634 | -0.51(-0.80%) |
Oct 30, 2013 | 64.01 | 64.15 | 63.02 | 63.32 | 933,135 | -0.68(-1.06%) |
Oct 29, 2013 | 63.14 | 64.25 | 63.14 | 64.00 | 1,053,084 | +1.36(+2.17%) |
Oct 28, 2013 | 63.53 | 64.15 | 62.52 | 62.64 | 1,912,040 | -0.98(-1.54%) |
Oct 25, 2013 | 63.12 | 63.95 | 59.48 | 63.62 | 3,334,376 | -1.46(-2.24%) |
Oct 24, 2013 | 64.06 | 65.08 | 64.06 | 65.08 | 1,273,144 | +1.11(+1.74%) |
Oct 23, 2013 | 64.42 | 64.69 | 63.88 | 63.96 | 754,979 | -0.98(-1.51%) |
Oct 22, 2013 | 65.21 | 65.70 | 64.86 | 64.94 | 978,447 | +0.08(+0.12%) |
Oct 21, 2013 | 65.03 | 65.03 | 64.40 | 64.86 | 520,578 | -0.22(-0.34%) |
Oct 18, 2013 | 64.15 | 65.41 | 64.15 | 65.08 | 1,060,606 | +1.11(+1.74%) |
Oct 17, 2013 | 63.51 | 64.01 | 63.18 | 63.97 | 900,727 | +0.32(+0.50%) |
Oct 16, 2013 | 63.26 | 63.71 | 63.13 | 63.65 | 1,194,706 | +0.89(+1.42%) |
Oct 15, 2013 | 63.51 | 63.72 | 62.75 | 62.76 | 1,223,729 | -0.91(-1.42%) |
Oct 14, 2013 | 63.14 | 63.87 | 63.00 | 63.67 | 826,073 | +0.14(+0.22%) |
Oct 11, 2013 | 63.33 | 63.80 | 62.93 | 63.53 | 877,801 | +0.02(+0.03%) |
Oct 10, 2013 | 63.01 | 63.93 | 62.87 | 63.51 | 1,253,460 | +1.32(+2.12%) |
Oct 09, 2013 | 61.96 | 62.78 | 61.32 | 62.20 | 1,136,363 | +0.35(+0.56%) |
Oct 08, 2013 | 62.76 | 63.26 | 61.65 | 61.85 | 981,104 | -0.97(-1.54%) |
Oct 07, 2013 | 62.52 | 63.56 | 62.47 | 62.82 | 767,968 | -0.24(-0.38%) |
Oct 04, 2013 | 62.36 | 63.14 | 62.19 | 63.06 | 789,638 | +0.81(+1.30%) |
Oct 03, 2013 | 62.83 | 63.35 | 61.86 | 62.25 | 827,023 | -0.87(-1.38%) |
Oct 02, 2013 | 62.91 | 63.37 | 62.26 | 63.12 | 960,756 | -0.21(-0.34%) |
Oct 01, 2013 | 62.52 | 63.46 | 62.36 | 63.33 | 837,984 | +0.81(+1.29%) |
Sep 30, 2013 | 62.10 | 62.90 | 61.67 | 62.52 | 1,051,859 | -0.02(-0.03%) |
Sep 27, 2013 | 62.39 | 62.71 | 62.12 | 62.54 | 1,261,706 | -0.36(-0.58%) |
Sep 26, 2013 | 62.75 | 63.03 | 62.05 | 62.91 | 964,967 | +0.46(+0.74%) |
Sep 25, 2013 | 62.90 | 63.01 | 61.91 | 62.44 | 1,350,048 | -0.24(-0.38%) |
Sep 24, 2013 | 62.92 | 63.53 | 62.47 | 62.68 | 1,165,700 | -0.16(-0.25%) |
Sep 23, 2013 | 62.63 | 63.18 | 62.25 | 62.84 | 947,594 | +0.08(+0.13%) |
Sep 20, 2013 | 63.31 | 63.76 | 62.76 | 62.76 | 1,519,584 | -0.79(-1.25%) |
Sep 19, 2013 | 63.49 | 63.78 | 63.18 | 63.56 | 1,461,618 | +0.16(+0.25%) |
Sep 18, 2013 | 61.90 | 63.72 | 61.90 | 63.40 | 1,083,973 | +0.84(+1.34%) |
Sep 17, 2013 | 61.54 | 62.88 | 61.08 | 62.56 | 1,106,272 | +1.18(+1.93%) |
Sep 16, 2013 | 60.87 | 61.73 | 60.64 | 61.38 | 868,144 | +1.46(+2.43%) |
Sep 13, 2013 | 59.97 | 60.21 | 59.45 | 59.92 | 713,583 | -0.10(-0.16%) |
Sep 12, 2013 | 60.33 | 60.43 | 59.88 | 60.02 | 1,063,945 | -0.20(-0.34%) |
Sep 11, 2013 | 59.56 | 60.36 | 59.45 | 60.22 | 1,198,139 | +0.48(+0.80%) |
Sep 10, 2013 | 59.06 | 59.81 | 58.93 | 59.74 | 987,051 | +1.09(+1.86%) |
Sep 09, 2013 | 58.84 | 59.09 | 57.83 | 58.65 | 1,248,033 | +0.17(+0.29%) |
Sep 06, 2013 | 57.10 | 58.83 | 56.54 | 58.48 | 1,683,799 | +1.92(+3.40%) |
Sep 05, 2013 | 56.90 | 57.31 | 56.49 | 56.56 | 1,060,390 | -0.44(-0.76%) |
Sep 04, 2013 | 56.87 | 57.35 | 56.38 | 56.99 | 1,053,814 | +0.04(+0.06%) |
Sep 03, 2013 | 57.81 | 58.39 | 56.64 | 56.96 | 1,340,302 | +0.45(+0.80%) |
Aug 30, 2013 | 57.01 | 57.02 | 55.96 | 56.51 | 1,224,715 | -0.44(-0.78%) |
Aug 29, 2013 | 56.38 | 57.47 | 56.38 | 56.95 | 635,236 | +0.30(+0.53%) |
Aug 28, 2013 | 56.35 | 57.07 | 56.23 | 56.65 | 785,092 | +0.26(+0.46%) |
Aug 27, 2013 | 56.79 | 57.25 | 56.35 | 56.39 | 946,376 | -1.18(-2.05%) |
Aug 26, 2013 | 57.96 | 58.31 | 57.50 | 57.57 | 1,000,714 | -0.37(-0.64%) |
Aug 23, 2013 | 58.16 | 58.64 | 57.58 | 57.95 | 1,057,709 | -0.01(-0.02%) |
Aug 22, 2013 | 56.42 | 58.40 | 56.32 | 57.95 | 910,217 | +1.79(+3.18%) |
Aug 21, 2013 | 57.17 | 57.23 | 56.09 | 56.17 | 1,177,092 | -1.24(-2.15%) |
Aug 20, 2013 | 56.97 | 57.69 | 56.80 | 57.40 | 782,259 | +0.52(+0.91%) |
Aug 19, 2013 | 57.15 | 57.96 | 56.86 | 56.89 | 1,343,499 | -0.40(-0.70%) |
Aug 16, 2013 | 57.36 | 58.06 | 56.78 | 57.29 | 1,296,251 | +0.30(+0.53%) |
Aug 15, 2013 | 57.34 | 57.50 | 56.41 | 56.99 | 2,061,628 | -1.02(-1.76%) |
Aug 14, 2013 | 61.14 | 61.32 | 57.96 | 58.00 | 2,889,848 | -3.10(-5.07%) |
Aug 13, 2013 | 61.40 | 61.73 | 60.95 | 61.10 | 979,576 | +0.00(+0.00%) |
Aug 12, 2013 | 61.21 | 61.82 | 61.04 | 61.10 | 516,192 | -0.51(-0.83%) |
Aug 09, 2013 | 61.39 | 61.99 | 61.23 | 61.62 | 988,145 | +0.23(+0.37%) |
Aug 08, 2013 | 62.77 | 62.77 | 60.92 | 61.39 | 1,619,863 | -0.32(-0.52%) |
Aug 07, 2013 | 62.54 | 62.56 | 61.37 | 61.71 | 2,104,208 | -1.13(-1.80%) |
Aug 06, 2013 | 61.25 | 63.10 | 61.18 | 62.84 | 2,197,844 | +1.53(+2.50%) |
Aug 05, 2013 | 61.16 | 61.33 | 60.57 | 61.31 | 892,776 | +0.01(+0.01%) |
Aug 02, 2013 | 60.66 | 61.39 | 60.24 | 61.30 | 1,045,985 | +0.27(+0.45%) |