Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.07 | 66.24 | 62.93 | 62.99 | 3,416,718 | -0.37(-0.59%) |
Oct 30, 2013 | 64.80 | 64.90 | 63.18 | 63.36 | 2,050,938 | -1.27(-1.96%) |
Oct 29, 2013 | 63.81 | 64.76 | 63.57 | 64.63 | 2,119,236 | +1.11(+1.75%) |
Oct 28, 2013 | 63.66 | 63.73 | 63.28 | 63.52 | 1,844,912 | +0.04(+0.07%) |
Oct 25, 2013 | 63.58 | 63.89 | 63.11 | 63.48 | 1,156,999 | +0.11(+0.17%) |
Oct 24, 2013 | 63.56 | 63.76 | 63.17 | 63.37 | 1,181,935 | +0.11(+0.17%) |
Oct 23, 2013 | 63.41 | 63.60 | 63.01 | 63.26 | 1,040,666 | -0.59(-0.92%) |
Oct 22, 2013 | 63.53 | 64.17 | 63.30 | 63.85 | 1,375,470 | +0.76(+1.21%) |
Oct 21, 2013 | 63.93 | 63.96 | 62.57 | 63.09 | 1,422,024 | -0.87(-1.36%) |
Oct 18, 2013 | 63.78 | 64.04 | 63.57 | 63.96 | 1,885,434 | +0.30(+0.47%) |
Oct 17, 2013 | 62.97 | 63.77 | 62.46 | 63.65 | 1,481,182 | +0.64(+1.01%) |
Oct 16, 2013 | 62.93 | 63.29 | 62.58 | 63.01 | 1,738,222 | +0.44(+0.70%) |
Oct 15, 2013 | 63.19 | 63.32 | 62.49 | 62.58 | 2,125,123 | -1.02(-1.61%) |
Oct 14, 2013 | 62.64 | 63.60 | 62.64 | 63.60 | 1,180,974 | +0.57(+0.90%) |
Oct 11, 2013 | 62.59 | 63.05 | 62.12 | 63.03 | 1,962,530 | +0.34(+0.54%) |
Oct 10, 2013 | 61.70 | 62.71 | 61.67 | 62.70 | 1,659,449 | +1.65(+2.70%) |
Oct 09, 2013 | 61.12 | 61.30 | 60.58 | 61.04 | 1,717,546 | +0.05(+0.09%) |
Oct 08, 2013 | 61.59 | 61.81 | 60.95 | 60.99 | 1,864,606 | -0.51(-0.84%) |
Oct 07, 2013 | 61.52 | 61.78 | 61.25 | 61.51 | 1,433,018 | -0.61(-0.99%) |
Oct 04, 2013 | 61.68 | 62.34 | 61.54 | 62.12 | 1,846,262 | +0.48(+0.78%) |
Oct 03, 2013 | 62.33 | 62.42 | 61.45 | 61.64 | 1,018,170 | -0.86(-1.38%) |
Oct 02, 2013 | 62.39 | 62.53 | 61.70 | 62.50 | 1,110,640 | -0.08(-0.13%) |
Oct 01, 2013 | 62.05 | 62.62 | 61.99 | 62.58 | 1,121,375 | +0.53(+0.86%) |
Sep 30, 2013 | 62.29 | 62.93 | 61.94 | 62.05 | 1,853,722 | -0.46(-0.74%) |
Sep 27, 2013 | 62.57 | 62.68 | 62.15 | 62.51 | 1,015,287 | -0.28(-0.45%) |
Sep 26, 2013 | 63.16 | 63.51 | 62.58 | 62.79 | 1,172,879 | -0.35(-0.56%) |
Sep 25, 2013 | 63.53 | 63.83 | 62.93 | 63.15 | 1,497,207 | -0.33(-0.52%) |
Sep 24, 2013 | 62.88 | 63.83 | 62.64 | 63.48 | 1,787,754 | +0.67(+1.06%) |
Sep 23, 2013 | 63.60 | 63.62 | 62.80 | 62.81 | 1,348,525 | -0.88(-1.38%) |
Sep 20, 2013 | 64.40 | 64.52 | 63.63 | 63.69 | 4,225,692 | -0.60(-0.94%) |
Sep 19, 2013 | 64.04 | 64.34 | 63.42 | 64.29 | 1,749,805 | +0.23(+0.36%) |
Sep 18, 2013 | 63.29 | 64.11 | 62.51 | 64.06 | 1,497,761 | +0.75(+1.18%) |
Sep 17, 2013 | 62.98 | 63.49 | 62.97 | 63.32 | 1,268,777 | +0.20(+0.31%) |
Sep 16, 2013 | 63.54 | 63.54 | 62.80 | 63.12 | 1,411,789 | +0.28(+0.44%) |
Sep 13, 2013 | 62.75 | 63.06 | 62.42 | 62.85 | 1,389,373 | +0.42(+0.67%) |
Sep 12, 2013 | 61.98 | 62.65 | 61.73 | 62.43 | 1,564,231 | +0.57(+0.92%) |
Sep 11, 2013 | 61.11 | 61.87 | 60.97 | 61.86 | 1,578,241 | +0.64(+1.04%) |
Sep 10, 2013 | 61.73 | 61.80 | 60.88 | 61.22 | 1,775,302 | -0.46(-0.75%) |
Sep 09, 2013 | 60.79 | 61.69 | 60.79 | 61.68 | 2,054,767 | +1.70(+2.83%) |
Sep 06, 2013 | 59.91 | 60.42 | 59.22 | 59.99 | 1,560,271 | +0.19(+0.31%) |
Sep 05, 2013 | 59.85 | 60.30 | 59.62 | 59.80 | 1,306,103 | +0.05(+0.09%) |
Sep 04, 2013 | 58.90 | 59.92 | 58.60 | 59.75 | 1,873,964 | +0.93(+1.58%) |
Sep 03, 2013 | 58.64 | 59.56 | 58.60 | 58.82 | 1,925,681 | +0.80(+1.38%) |
Aug 30, 2013 | 58.14 | 58.25 | 57.69 | 58.02 | 941,273 | -0.01(-0.02%) |
Aug 29, 2013 | 57.46 | 58.46 | 57.21 | 58.03 | 1,659,594 | -0.01(-0.02%) |
Aug 28, 2013 | 57.95 | 58.24 | 57.37 | 58.03 | 2,089,118 | -0.07(-0.12%) |
Aug 27, 2013 | 58.90 | 58.90 | 58.03 | 58.11 | 1,955,139 | -1.44(-2.42%) |
Aug 26, 2013 | 60.31 | 60.69 | 59.54 | 59.55 | 1,670,472 | -0.78(-1.29%) |
Aug 23, 2013 | 59.50 | 60.43 | 59.30 | 60.33 | 1,941,054 | +0.78(+1.31%) |
Aug 22, 2013 | 58.67 | 59.65 | 58.64 | 59.55 | 1,377,661 | +0.84(+1.43%) |
Aug 21, 2013 | 59.21 | 59.33 | 58.62 | 58.71 | 1,871,431 | -0.48(-0.81%) |
Aug 20, 2013 | 59.04 | 59.89 | 58.73 | 59.19 | 3,632,078 | +0.10(+0.16%) |
Aug 19, 2013 | 59.41 | 59.52 | 58.69 | 59.09 | 2,281,058 | -0.44(-0.74%) |
Aug 16, 2013 | 59.46 | 59.94 | 59.22 | 59.53 | 2,252,794 | -0.10(-0.16%) |
Aug 15, 2013 | 59.21 | 60.92 | 59.03 | 59.63 | 6,991,826 | +1.97(+3.42%) |
Aug 14, 2013 | 58.61 | 58.79 | 57.49 | 57.65 | 3,290,455 | -1.17(-1.99%) |
Aug 13, 2013 | 58.86 | 58.98 | 58.34 | 58.82 | 1,876,669 | -0.12(-0.20%) |
Aug 12, 2013 | 58.88 | 59.25 | 58.59 | 58.94 | 1,731,879 | -0.01(-0.02%) |
Aug 09, 2013 | 58.41 | 59.27 | 58.01 | 58.95 | 1,725,382 | +0.52(+0.89%) |
Aug 08, 2013 | 59.08 | 59.27 | 58.30 | 58.42 | 2,160,154 | -0.57(-0.96%) |
Aug 07, 2013 | 59.42 | 59.69 | 58.65 | 58.99 | 1,949,379 | -0.70(-1.17%) |
Aug 06, 2013 | 59.48 | 59.78 | 59.19 | 59.69 | 1,889,846 | +0.13(+0.22%) |
Aug 05, 2013 | 59.00 | 59.63 | 58.98 | 59.56 | 1,637,753 | +0.35(+0.58%) |
Aug 02, 2013 | 58.89 | 59.32 | 58.83 | 59.21 | 1,654,123 | +0.09(+0.15%) |