Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.73 | 69.18 | 68.42 | 68.52 | 2,265,874 | -0.40(-0.58%) |
Oct 30, 2013 | 69.87 | 69.98 | 68.69 | 68.92 | 2,829,839 | -0.76(-1.09%) |
Oct 29, 2013 | 70.00 | 70.47 | 69.58 | 69.67 | 2,461,896 | -0.09(-0.14%) |
Oct 28, 2013 | 69.49 | 70.27 | 69.29 | 69.77 | 2,316,763 | +0.36(+0.52%) |
Oct 25, 2013 | 69.50 | 69.61 | 69.03 | 69.41 | 2,890,979 | -0.17(-0.25%) |
Oct 24, 2013 | 67.08 | 69.63 | 66.93 | 69.58 | 4,238,615 | +1.43(+2.10%) |
Oct 23, 2013 | 65.22 | 68.56 | 65.22 | 68.15 | 6,599,914 | +4.32(+6.77%) |
Oct 22, 2013 | 63.08 | 63.97 | 63.08 | 63.82 | 3,027,828 | +0.48(+0.75%) |
Oct 21, 2013 | 63.26 | 63.35 | 62.88 | 63.35 | 1,735,172 | +0.09(+0.14%) |
Oct 18, 2013 | 62.56 | 63.34 | 62.51 | 63.26 | 2,890,256 | +1.08(+1.74%) |
Oct 17, 2013 | 62.43 | 62.43 | 61.34 | 62.18 | 3,366,297 | -1.10(-1.74%) |
Oct 16, 2013 | 62.63 | 63.32 | 62.21 | 63.28 | 3,162,820 | +0.93(+1.49%) |
Oct 15, 2013 | 62.52 | 62.67 | 62.14 | 62.35 | 2,254,358 | -0.25(-0.40%) |
Oct 14, 2013 | 62.06 | 62.63 | 61.92 | 62.60 | 1,455,923 | +0.25(+0.39%) |
Oct 11, 2013 | 62.52 | 62.75 | 62.34 | 62.36 | 1,668,463 | -0.17(-0.27%) |
Oct 10, 2013 | 61.57 | 62.68 | 61.56 | 62.52 | 1,986,536 | +1.65(+2.71%) |
Oct 09, 2013 | 60.44 | 61.10 | 60.34 | 60.88 | 2,103,163 | +0.48(+0.80%) |
Oct 08, 2013 | 60.82 | 61.00 | 60.25 | 60.39 | 2,652,730 | -0.44(-0.72%) |
Oct 07, 2013 | 60.90 | 61.45 | 60.58 | 60.83 | 1,899,145 | -0.55(-0.89%) |
Oct 04, 2013 | 61.06 | 61.43 | 60.50 | 61.38 | 2,593,506 | +0.11(+0.18%) |
Oct 03, 2013 | 62.04 | 62.08 | 60.65 | 61.26 | 2,851,542 | -0.91(-1.46%) |
Oct 02, 2013 | 61.68 | 62.19 | 61.42 | 62.18 | 2,322,261 | +0.23(+0.37%) |
Oct 01, 2013 | 61.26 | 62.37 | 61.15 | 61.95 | 2,154,701 | +0.70(+1.14%) |
Sep 30, 2013 | 61.00 | 61.56 | 60.88 | 61.25 | 2,580,495 | -0.35(-0.57%) |
Sep 27, 2013 | 61.84 | 62.04 | 61.20 | 61.60 | 1,353,897 | -0.40(-0.65%) |
Sep 26, 2013 | 61.72 | 62.08 | 61.45 | 62.00 | 1,399,462 | +0.35(+0.57%) |
Sep 25, 2013 | 62.10 | 62.40 | 61.45 | 61.65 | 2,294,179 | -0.33(-0.54%) |
Sep 24, 2013 | 61.80 | 62.46 | 61.31 | 61.99 | 2,361,280 | +0.13(+0.22%) |
Sep 23, 2013 | 61.29 | 61.93 | 61.26 | 61.85 | 1,887,225 | +0.31(+0.50%) |
Sep 20, 2013 | 62.09 | 62.41 | 61.38 | 61.54 | 2,228,603 | -0.36(-0.58%) |
Sep 19, 2013 | 61.70 | 62.16 | 61.64 | 61.90 | 1,491,484 | +0.28(+0.45%) |
Sep 18, 2013 | 60.90 | 61.87 | 60.57 | 61.62 | 2,007,292 | +0.76(+1.25%) |
Sep 17, 2013 | 60.45 | 60.91 | 60.11 | 60.86 | 1,744,507 | +0.33(+0.55%) |
Sep 16, 2013 | 60.75 | 60.91 | 60.43 | 60.53 | 2,742,889 | +0.63(+1.06%) |
Sep 13, 2013 | 59.70 | 60.13 | 59.60 | 59.90 | 1,124,410 | +0.19(+0.32%) |
Sep 12, 2013 | 60.47 | 60.50 | 59.60 | 59.70 | 1,101,616 | -0.73(-1.21%) |
Sep 11, 2013 | 60.45 | 60.58 | 59.82 | 60.43 | 2,182,971 | -0.02(-0.03%) |
Sep 10, 2013 | 59.79 | 60.54 | 59.79 | 60.45 | 2,279,443 | +1.08(+1.83%) |
Sep 09, 2013 | 59.24 | 59.50 | 58.78 | 59.36 | 1,473,751 | +0.46(+0.78%) |
Sep 06, 2013 | 58.70 | 59.65 | 58.38 | 58.91 | 1,807,520 | +0.21(+0.35%) |
Sep 05, 2013 | 58.50 | 58.93 | 58.38 | 58.70 | 1,491,110 | +0.15(+0.26%) |
Sep 04, 2013 | 57.52 | 58.73 | 57.52 | 58.55 | 1,769,126 | +1.08(+1.89%) |
Sep 03, 2013 | 57.72 | 58.11 | 56.92 | 57.46 | 1,620,907 | +0.32(+0.57%) |
Aug 30, 2013 | 57.79 | 57.79 | 56.90 | 57.14 | 1,669,952 | -0.43(-0.74%) |
Aug 29, 2013 | 57.72 | 57.95 | 57.46 | 57.57 | 1,340,021 | -0.30(-0.52%) |
Aug 28, 2013 | 57.66 | 58.10 | 57.15 | 57.87 | 1,377,532 | +0.15(+0.26%) |
Aug 27, 2013 | 58.34 | 58.57 | 57.66 | 57.72 | 1,913,561 | -1.39(-2.36%) |
Aug 26, 2013 | 59.00 | 59.39 | 58.90 | 59.11 | 2,234,265 | +0.15(+0.26%) |
Aug 23, 2013 | 58.45 | 58.98 | 58.14 | 58.96 | 1,537,629 | +0.56(+0.96%) |
Aug 22, 2013 | 57.54 | 58.59 | 57.45 | 58.40 | 1,333,482 | +0.97(+1.70%) |
Aug 21, 2013 | 57.79 | 57.82 | 57.31 | 57.42 | 2,254,769 | -0.40(-0.68%) |
Aug 20, 2013 | 57.88 | 58.24 | 57.54 | 57.82 | 1,855,782 | +0.06(+0.10%) |
Aug 19, 2013 | 58.45 | 58.55 | 57.74 | 57.77 | 1,448,737 | -0.83(-1.42%) |
Aug 16, 2013 | 58.27 | 58.80 | 58.08 | 58.60 | 2,154,771 | +0.36(+0.61%) |
Aug 15, 2013 | 57.77 | 58.45 | 57.41 | 58.24 | 2,063,889 | -0.17(-0.30%) |
Aug 14, 2013 | 58.51 | 58.69 | 58.35 | 58.41 | 2,056,495 | -0.41(-0.70%) |
Aug 13, 2013 | 58.81 | 59.04 | 58.36 | 58.83 | 1,271,344 | -0.05(-0.08%) |
Aug 12, 2013 | 58.28 | 58.91 | 58.09 | 58.87 | 1,165,802 | +0.29(+0.50%) |
Aug 09, 2013 | 59.00 | 59.00 | 58.26 | 58.58 | 1,635,146 | -0.34(-0.58%) |
Aug 08, 2013 | 58.90 | 59.12 | 58.51 | 58.92 | 1,663,937 | +0.25(+0.43%) |
Aug 07, 2013 | 58.44 | 58.77 | 58.10 | 58.67 | 1,700,544 | +0.13(+0.22%) |
Aug 06, 2013 | 58.98 | 59.37 | 58.44 | 58.54 | 1,880,298 | -0.70(-1.19%) |
Aug 05, 2013 | 59.78 | 59.90 | 59.08 | 59.25 | 1,541,339 | -0.54(-0.90%) |
Aug 02, 2013 | 60.16 | 60.62 | 59.63 | 59.78 | 2,347,230 | -0.40(-0.66%) |