Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.05 | 69.85 | 68.69 | 69.32 | 5,968,080 | -0.03(-0.04%) |
Oct 30, 2013 | 69.30 | 69.71 | 69.16 | 69.35 | 5,633,309 | -0.02(-0.03%) |
Oct 29, 2013 | 69.03 | 69.44 | 68.20 | 69.37 | 8,960,144 | +0.38(+0.55%) |
Oct 28, 2013 | 67.35 | 69.70 | 67.35 | 68.99 | 8,377,050 | +1.52(+2.26%) |
Oct 25, 2013 | 68.22 | 68.45 | 66.44 | 67.47 | 7,373,981 | +0.79(+1.19%) |
Oct 24, 2013 | 66.46 | 67.32 | 66.46 | 66.68 | 6,796,964 | +0.38(+0.57%) |
Oct 23, 2013 | 65.99 | 66.35 | 65.78 | 66.30 | 3,760,670 | +0.13(+0.19%) |
Oct 22, 2013 | 66.30 | 66.92 | 66.08 | 66.17 | 4,248,044 | -0.01(-0.01%) |
Oct 21, 2013 | 65.70 | 66.29 | 65.58 | 66.18 | 5,355,019 | +0.55(+0.84%) |
Oct 18, 2013 | 65.14 | 65.63 | 64.88 | 65.63 | 4,490,940 | +0.76(+1.17%) |
Oct 17, 2013 | 64.36 | 64.93 | 64.24 | 64.86 | 2,770,406 | +0.42(+0.65%) |
Oct 16, 2013 | 63.90 | 64.55 | 63.86 | 64.45 | 3,695,121 | +0.74(+1.16%) |
Oct 15, 2013 | 63.78 | 64.61 | 63.64 | 63.71 | 4,455,702 | -0.06(-0.09%) |
Oct 14, 2013 | 63.75 | 63.99 | 63.61 | 63.76 | 3,235,530 | -0.29(-0.45%) |
Oct 11, 2013 | 63.66 | 64.07 | 63.66 | 64.05 | 2,587,400 | +0.35(+0.54%) |
Oct 10, 2013 | 63.07 | 63.73 | 62.74 | 63.71 | 3,600,747 | +1.11(+1.78%) |
Oct 09, 2013 | 62.93 | 62.98 | 62.41 | 62.59 | 3,477,943 | -0.16(-0.26%) |
Oct 08, 2013 | 63.42 | 63.62 | 62.73 | 62.75 | 3,033,512 | -0.78(-1.22%) |
Oct 07, 2013 | 63.66 | 63.89 | 63.18 | 63.53 | 2,409,731 | -0.68(-1.07%) |
Oct 04, 2013 | 63.62 | 64.27 | 63.25 | 64.21 | 3,193,981 | +0.64(+1.00%) |
Oct 03, 2013 | 64.28 | 64.32 | 63.37 | 63.58 | 4,489,411 | -0.83(-1.29%) |
Oct 02, 2013 | 64.40 | 64.53 | 64.09 | 64.41 | 3,612,539 | -0.37(-0.57%) |
Oct 01, 2013 | 64.52 | 64.81 | 64.48 | 64.78 | 2,552,146 | +0.30(+0.47%) |
Sep 30, 2013 | 64.00 | 64.83 | 63.83 | 64.48 | 3,453,037 | +0.08(+0.13%) |
Sep 27, 2013 | 64.57 | 64.71 | 64.04 | 64.39 | 3,387,594 | -0.39(-0.60%) |
Sep 26, 2013 | 64.34 | 64.78 | 64.26 | 64.78 | 3,874,862 | +0.56(+0.88%) |
Sep 25, 2013 | 64.35 | 64.52 | 63.97 | 64.21 | 3,605,218 | -0.18(-0.28%) |
Sep 24, 2013 | 64.36 | 64.91 | 64.24 | 64.40 | 4,080,589 | -0.02(-0.03%) |
Sep 23, 2013 | 64.58 | 64.63 | 63.76 | 64.42 | 4,526,025 | -0.18(-0.28%) |
Sep 20, 2013 | 64.72 | 65.00 | 64.52 | 64.60 | 7,540,603 | -0.11(-0.16%) |
Sep 19, 2013 | 64.18 | 64.96 | 64.08 | 64.71 | 4,450,979 | +0.52(+0.80%) |
Sep 18, 2013 | 63.50 | 64.28 | 63.33 | 64.19 | 5,693,520 | +0.76(+1.20%) |
Sep 17, 2013 | 63.24 | 63.65 | 62.98 | 63.43 | 3,338,435 | +0.21(+0.33%) |
Sep 16, 2013 | 63.44 | 63.80 | 63.17 | 63.22 | 4,947,519 | +0.66(+1.05%) |
Sep 13, 2013 | 62.64 | 62.80 | 62.41 | 62.56 | 2,200,976 | +0.05(+0.08%) |
Sep 12, 2013 | 62.70 | 62.99 | 62.45 | 62.51 | 3,100,549 | -0.11(-0.18%) |
Sep 11, 2013 | 62.16 | 62.74 | 62.05 | 62.63 | 3,916,798 | +0.48(+0.77%) |
Sep 10, 2013 | 61.80 | 62.24 | 61.72 | 62.15 | 3,990,512 | +0.66(+1.08%) |
Sep 09, 2013 | 61.34 | 61.58 | 61.28 | 61.48 | 2,929,482 | +0.26(+0.43%) |
Sep 06, 2013 | 61.43 | 61.66 | 60.73 | 61.22 | 2,637,937 | -0.04(-0.06%) |
Sep 05, 2013 | 61.07 | 61.58 | 61.00 | 61.26 | 2,025,756 | +0.18(+0.30%) |
Sep 04, 2013 | 60.74 | 61.39 | 60.60 | 61.07 | 3,093,976 | +0.42(+0.69%) |
Sep 03, 2013 | 60.85 | 61.04 | 60.47 | 60.66 | 2,822,243 | +0.27(+0.44%) |
Aug 30, 2013 | 60.52 | 60.63 | 60.11 | 60.39 | 3,502,769 | -0.09(-0.15%) |
Aug 29, 2013 | 60.32 | 61.09 | 60.22 | 60.48 | 2,159,323 | +0.05(+0.08%) |
Aug 28, 2013 | 60.55 | 60.75 | 60.40 | 60.43 | 2,783,860 | -0.14(-0.23%) |
Aug 27, 2013 | 61.02 | 61.09 | 60.40 | 60.57 | 4,853,739 | -0.96(-1.56%) |
Aug 26, 2013 | 61.50 | 62.05 | 61.50 | 61.53 | 3,143,328 | +0.02(+0.03%) |
Aug 23, 2013 | 61.34 | 61.70 | 61.30 | 61.51 | 2,564,322 | +0.15(+0.24%) |
Aug 22, 2013 | 60.76 | 61.60 | 60.68 | 61.36 | 4,071,218 | +0.61(+1.01%) |
Aug 21, 2013 | 60.87 | 61.11 | 60.62 | 60.75 | 5,923,109 | -0.15(-0.24%) |
Aug 20, 2013 | 60.76 | 61.22 | 60.62 | 60.90 | 3,125,232 | +0.16(+0.26%) |
Aug 19, 2013 | 60.55 | 60.86 | 60.50 | 60.74 | 3,801,401 | +0.02(+0.03%) |
Aug 16, 2013 | 60.57 | 61.03 | 60.57 | 60.72 | 4,000,367 | +0.06(+0.10%) |
Aug 15, 2013 | 60.89 | 60.91 | 60.26 | 60.66 | 6,767,941 | -0.61(-1.00%) |
Aug 14, 2013 | 61.29 | 61.51 | 61.19 | 61.27 | 3,475,984 | -0.18(-0.30%) |
Aug 13, 2013 | 61.56 | 61.66 | 61.22 | 61.45 | 3,400,503 | -0.04(-0.07%) |
Aug 12, 2013 | 61.29 | 61.61 | 61.24 | 61.50 | 3,084,137 | -0.03(-0.05%) |
Aug 09, 2013 | 61.74 | 61.85 | 61.35 | 61.52 | 2,609,129 | -0.22(-0.35%) |
Aug 08, 2013 | 61.78 | 61.99 | 61.52 | 61.74 | 2,896,210 | +0.17(+0.27%) |
Aug 07, 2013 | 61.43 | 61.64 | 61.21 | 61.57 | 2,911,457 | -0.05(-0.08%) |
Aug 06, 2013 | 61.53 | 62.14 | 61.47 | 61.62 | 3,780,496 | +0.06(+0.10%) |
Aug 05, 2013 | 61.40 | 61.85 | 61.38 | 61.56 | 2,977,944 | -0.04(-0.07%) |
Aug 02, 2013 | 61.41 | 61.65 | 61.23 | 61.60 | 3,224,509 | -0.08(-0.14%) |