Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.63 | 69.76 | 69.20 | 69.52 | 2,797,089 | -3.28(-4.51%) |
Oct 30, 2013 | 73.47 | 73.49 | 72.69 | 72.80 | 1,678,219 | +0.07(+0.10%) |
Oct 29, 2013 | 72.92 | 72.98 | 72.51 | 72.73 | 573,238 | +0.56(+0.78%) |
Oct 28, 2013 | 72.16 | 72.33 | 72.04 | 72.17 | 398,311 | -0.18(-0.25%) |
Oct 25, 2013 | 72.53 | 72.59 | 72.11 | 72.35 | 726,768 | +0.71(+0.99%) |
Oct 24, 2013 | 71.86 | 71.86 | 71.51 | 71.64 | 724,273 | +0.61(+0.86%) |
Oct 23, 2013 | 71.18 | 71.23 | 70.91 | 71.03 | 599,962 | -0.20(-0.28%) |
Oct 22, 2013 | 70.78 | 71.35 | 70.75 | 71.23 | 1,114,229 | +0.74(+1.05%) |
Oct 21, 2013 | 70.00 | 70.64 | 69.92 | 70.49 | 1,110,619 | +0.48(+0.69%) |
Oct 18, 2013 | 69.96 | 70.30 | 69.88 | 70.01 | 1,508,046 | +0.32(+0.46%) |
Oct 17, 2013 | 68.83 | 69.71 | 68.81 | 69.69 | 1,790,120 | +0.81(+1.18%) |
Oct 16, 2013 | 69.19 | 69.33 | 68.75 | 68.88 | 1,231,589 | +0.47(+0.69%) |
Oct 15, 2013 | 68.25 | 68.68 | 68.24 | 68.41 | 1,247,664 | +0.21(+0.31%) |
Oct 14, 2013 | 68.00 | 68.20 | 67.87 | 68.20 | 447,076 | +0.47(+0.69%) |
Oct 11, 2013 | 67.54 | 67.75 | 67.36 | 67.73 | 371,811 | +0.31(+0.46%) |
Oct 10, 2013 | 66.99 | 67.44 | 66.87 | 67.42 | 692,012 | +1.08(+1.63%) |
Oct 09, 2013 | 66.59 | 66.65 | 66.00 | 66.34 | 656,437 | -0.46(-0.69%) |
Oct 08, 2013 | 67.40 | 67.52 | 66.79 | 66.80 | 635,780 | -0.83(-1.23%) |
Oct 07, 2013 | 67.38 | 67.96 | 67.38 | 67.63 | 537,912 | -0.71(-1.04%) |
Oct 04, 2013 | 68.24 | 68.48 | 68.15 | 68.34 | 397,119 | -0.07(-0.10%) |
Oct 03, 2013 | 68.32 | 68.52 | 68.25 | 68.41 | 623,370 | -0.17(-0.25%) |
Oct 02, 2013 | 68.29 | 68.58 | 67.96 | 68.58 | 365,396 | +0.19(+0.28%) |
Oct 01, 2013 | 68.43 | 68.76 | 68.17 | 68.39 | 526,068 | -0.87(-1.26%) |
Sep 27, 2013 | 69.06 | 69.28 | 68.86 | 69.26 | 595,911 | +0.18(+0.26%) |
Sep 26, 2013 | 68.68 | 69.11 | 68.66 | 69.08 | 511,287 | +0.47(+0.69%) |
Sep 25, 2013 | 68.56 | 68.84 | 68.56 | 68.61 | 1,253,031 | -0.15(-0.22%) |
Sep 24, 2013 | 68.81 | 69.00 | 68.70 | 68.76 | 576,928 | -0.32(-0.46%) |
Sep 23, 2013 | 69.12 | 69.19 | 68.82 | 69.08 | 669,373 | -0.02(-0.03%) |
Sep 20, 2013 | 69.63 | 69.87 | 69.03 | 69.10 | 591,062 | -0.77(-1.10%) |
Sep 19, 2013 | 70.04 | 70.08 | 69.66 | 69.87 | 1,555,568 | +0.14(+0.20%) |
Sep 18, 2013 | 68.94 | 69.85 | 68.42 | 69.73 | 967,512 | +1.34(+1.96%) |
Sep 17, 2013 | 68.63 | 68.76 | 68.30 | 68.39 | 889,160 | -0.13(-0.19%) |
Sep 16, 2013 | 69.43 | 69.00 | 68.44 | 68.52 | 1,104,228 | -0.07(-0.10%) |
Sep 13, 2013 | 68.34 | 68.73 | 68.34 | 68.59 | 535,880 | +0.32(+0.47%) |
Sep 12, 2013 | 68.46 | 68.75 | 68.23 | 68.27 | 415,132 | -0.12(-0.18%) |
Sep 11, 2013 | 67.71 | 68.39 | 67.71 | 68.39 | 744,012 | +0.86(+1.27%) |
Sep 10, 2013 | 67.48 | 67.63 | 67.39 | 67.53 | 815,297 | -0.01(-0.01%) |
Sep 09, 2013 | 67.10 | 67.70 | 67.08 | 67.54 | 496,839 | +0.04(+0.06%) |
Sep 06, 2013 | 67.68 | 67.68 | 67.15 | 67.50 | 445,069 | +0.18(+0.27%) |
Sep 05, 2013 | 67.15 | 67.45 | 67.09 | 67.32 | 566,100 | -0.16(-0.24%) |
Sep 04, 2013 | 67.09 | 67.72 | 67.04 | 67.48 | 656,927 | +0.15(+0.22%) |
Sep 03, 2013 | 67.47 | 67.56 | 67.00 | 67.33 | 600,892 | +0.18(+0.27%) |
Aug 30, 2013 | 67.29 | 67.48 | 67.00 | 67.15 | 885,645 | -0.87(-1.28%) |
Aug 29, 2013 | 68.17 | 68.33 | 67.98 | 68.02 | 609,865 | -0.84(-1.22%) |
Aug 28, 2013 | 68.93 | 69.11 | 68.72 | 68.86 | 943,024 | +1.50(+2.23%) |
Aug 27, 2013 | 67.13 | 67.75 | 67.11 | 67.36 | 1,535,548 | +0.47(+0.70%) |
Aug 26, 2013 | 67.12 | 67.23 | 66.82 | 66.89 | 609,623 | -0.19(-0.28%) |
Aug 23, 2013 | 66.67 | 67.13 | 66.63 | 67.08 | 456,331 | +0.83(+1.25%) |
Aug 22, 2013 | 66.25 | 66.48 | 66.10 | 66.25 | 499,029 | +0.06(+0.09%) |
Aug 21, 2013 | 66.43 | 66.55 | 66.10 | 66.19 | 576,313 | -0.29(-0.44%) |
Aug 20, 2013 | 66.56 | 66.81 | 66.43 | 66.48 | 428,947 | +0.13(+0.20%) |
Aug 19, 2013 | 66.73 | 66.85 | 66.31 | 66.35 | 679,980 | -0.37(-0.55%) |
Aug 16, 2013 | 66.85 | 66.85 | 66.54 | 66.72 | 581,248 | +0.36(+0.54%) |
Aug 15, 2013 | 66.27 | 66.41 | 65.92 | 66.36 | 1,185,202 | -0.33(-0.49%) |
Aug 14, 2013 | 67.30 | 67.44 | 66.65 | 66.69 | 902,863 | -1.01(-1.49%) |
Aug 13, 2013 | 67.61 | 67.92 | 67.45 | 67.70 | 1,260,778 | +0.34(+0.50%) |
Aug 12, 2013 | 67.02 | 67.40 | 66.94 | 67.36 | 1,057,107 | -0.31(-0.46%) |
Aug 09, 2013 | 67.75 | 67.92 | 67.50 | 67.67 | 947,606 | +0.33(+0.49%) |
Aug 08, 2013 | 67.30 | 67.34 | 66.96 | 67.34 | 980,856 | +0.58(+0.87%) |
Aug 07, 2013 | 67.20 | 67.28 | 66.61 | 66.76 | 951,490 | -0.23(-0.34%) |
Aug 06, 2013 | 67.06 | 67.19 | 66.75 | 66.99 | 642,341 | +0.03(+0.04%) |
Aug 05, 2013 | 66.91 | 67.07 | 66.61 | 66.96 | 802,975 | +0.21(+0.31%) |
Aug 02, 2013 | 66.79 | 67.15 | 66.73 | 66.75 | 1,465,863 | -0.46(-0.68%) |