Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.83 | 61.18 | 60.46 | 60.75 | 9,681,735 | +0.01(+0.01%) |
Oct 30, 2013 | 60.59 | 61.30 | 60.46 | 60.74 | 9,288,876 | +0.30(+0.49%) |
Oct 29, 2013 | 59.63 | 60.48 | 59.58 | 60.44 | 9,292,288 | +1.12(+1.89%) |
Oct 28, 2013 | 59.39 | 59.59 | 59.12 | 59.32 | 9,862,760 | -0.15(-0.25%) |
Oct 25, 2013 | 59.70 | 59.75 | 59.28 | 59.47 | 7,621,383 | -0.41(-0.69%) |
Oct 24, 2013 | 58.82 | 59.93 | 58.81 | 59.88 | 10,143,977 | +1.33(+2.26%) |
Oct 23, 2013 | 58.14 | 58.81 | 58.11 | 58.56 | 7,085,185 | +0.17(+0.29%) |
Oct 22, 2013 | 58.53 | 58.59 | 58.18 | 58.39 | 8,767,449 | +0.19(+0.32%) |
Oct 21, 2013 | 58.18 | 58.34 | 57.83 | 58.20 | 9,682,905 | -0.05(-0.09%) |
Oct 18, 2013 | 58.70 | 58.88 | 57.51 | 58.25 | 18,379,494 | -0.82(-1.39%) |
Oct 17, 2013 | 58.11 | 59.13 | 58.11 | 59.07 | 9,200,366 | +0.62(+1.07%) |
Oct 16, 2013 | 58.84 | 58.96 | 58.16 | 58.45 | 16,485,583 | -0.19(-0.32%) |
Oct 15, 2013 | 59.38 | 59.46 | 58.57 | 58.64 | 8,517,373 | -0.91(-1.53%) |
Oct 14, 2013 | 59.07 | 59.68 | 58.96 | 59.55 | 5,281,267 | +0.02(+0.04%) |
Oct 11, 2013 | 58.85 | 59.77 | 58.82 | 59.52 | 8,893,998 | +0.63(+1.07%) |
Oct 10, 2013 | 58.53 | 58.89 | 58.29 | 58.89 | 7,812,002 | +1.07(+1.85%) |
Oct 09, 2013 | 57.99 | 58.21 | 57.64 | 57.82 | 8,738,131 | -0.10(-0.18%) |
Oct 08, 2013 | 58.51 | 58.71 | 57.85 | 57.93 | 11,536,770 | -0.67(-1.14%) |
Oct 07, 2013 | 58.81 | 59.16 | 58.57 | 58.60 | 6,515,519 | -0.51(-0.86%) |
Oct 04, 2013 | 59.12 | 59.47 | 58.87 | 59.10 | 6,230,776 | -0.08(-0.13%) |
Oct 03, 2013 | 59.59 | 59.92 | 58.89 | 59.18 | 8,948,733 | -0.34(-0.58%) |
Oct 02, 2013 | 59.17 | 59.57 | 58.84 | 59.52 | 6,536,483 | +0.05(+0.08%) |
Oct 01, 2013 | 59.18 | 59.60 | 58.99 | 59.48 | 5,619,179 | +0.32(+0.54%) |
Sep 30, 2013 | 58.64 | 59.34 | 58.46 | 59.16 | 8,018,348 | -0.09(-0.14%) |
Sep 27, 2013 | 59.00 | 59.35 | 58.79 | 59.24 | 5,206,840 | -0.09(-0.14%) |
Sep 26, 2013 | 58.98 | 59.60 | 58.98 | 59.33 | 4,869,031 | +0.43(+0.73%) |
Sep 25, 2013 | 59.18 | 59.52 | 58.70 | 58.90 | 8,698,026 | -0.41(-0.68%) |
Sep 24, 2013 | 59.12 | 59.89 | 58.95 | 59.31 | 6,796,967 | +0.10(+0.17%) |
Sep 23, 2013 | 59.63 | 59.87 | 59.09 | 59.20 | 7,986,403 | -0.85(-1.42%) |
Sep 20, 2013 | 61.47 | 61.47 | 60.05 | 60.05 | 18,157,932 | -1.18(-1.92%) |
Sep 19, 2013 | 60.71 | 61.40 | 60.55 | 61.23 | 9,863,732 | +0.89(+1.47%) |
Sep 18, 2013 | 59.10 | 60.82 | 58.77 | 60.34 | 13,565,734 | +1.22(+2.07%) |
Sep 17, 2013 | 58.99 | 59.39 | 58.94 | 59.12 | 8,736,632 | +0.20(+0.34%) |
Sep 16, 2013 | 59.42 | 59.46 | 58.65 | 58.92 | 10,333,618 | +0.34(+0.57%) |
Sep 13, 2013 | 58.75 | 58.81 | 58.37 | 58.58 | 6,267,768 | -0.23(-0.38%) |
Sep 12, 2013 | 58.64 | 59.07 | 58.47 | 58.81 | 8,807,955 | +0.28(+0.48%) |
Sep 11, 2013 | 58.23 | 58.58 | 57.84 | 58.53 | 8,257,848 | +0.34(+0.59%) |
Sep 10, 2013 | 57.68 | 58.22 | 57.51 | 58.18 | 8,251,056 | +0.80(+1.39%) |
Sep 09, 2013 | 56.92 | 57.55 | 56.86 | 57.39 | 7,327,534 | +0.69(+1.21%) |
Sep 06, 2013 | 57.36 | 57.37 | 56.32 | 56.70 | 12,782,192 | -0.23(-0.40%) |
Sep 05, 2013 | 57.77 | 57.88 | 56.81 | 56.93 | 14,072,414 | -0.90(-1.55%) |
Sep 04, 2013 | 57.70 | 58.11 | 57.51 | 57.82 | 10,556,085 | +0.19(+0.32%) |
Sep 03, 2013 | 58.36 | 58.69 | 57.47 | 57.64 | 9,965,115 | -0.16(-0.27%) |
Aug 30, 2013 | 58.28 | 58.29 | 57.55 | 57.79 | 8,160,627 | -0.43(-0.75%) |
Aug 29, 2013 | 58.17 | 58.70 | 58.03 | 58.23 | 7,222,433 | +0.02(+0.03%) |
Aug 28, 2013 | 57.50 | 58.44 | 57.42 | 58.21 | 9,066,475 | +0.71(+1.23%) |
Aug 27, 2013 | 58.07 | 58.37 | 57.37 | 57.51 | 10,632,673 | -1.02(-1.74%) |
Aug 26, 2013 | 57.28 | 59.08 | 57.27 | 58.52 | 13,355,339 | +1.19(+2.08%) |
Aug 23, 2013 | 57.53 | 57.57 | 56.72 | 57.33 | 9,980,074 | -0.09(-0.15%) |
Aug 22, 2013 | 57.34 | 57.57 | 56.91 | 57.41 | 8,601,056 | +0.21(+0.37%) |
Aug 21, 2013 | 57.88 | 58.44 | 56.97 | 57.20 | 13,894,206 | -0.43(-0.75%) |
Aug 20, 2013 | 58.35 | 60.13 | 57.14 | 57.64 | 21,936,272 | -0.71(-1.22%) |
Aug 19, 2013 | 58.57 | 59.31 | 58.33 | 58.35 | 11,810,836 | -0.13(-0.23%) |
Aug 16, 2013 | 58.34 | 59.24 | 58.13 | 58.48 | 11,778,960 | +0.19(+0.32%) |
Aug 15, 2013 | 59.34 | 59.43 | 58.08 | 58.30 | 17,565,810 | -1.78(-2.97%) |
Aug 14, 2013 | 61.41 | 61.47 | 59.88 | 60.08 | 11,144,506 | -1.55(-2.52%) |
Aug 13, 2013 | 61.40 | 61.79 | 60.58 | 61.63 | 8,955,118 | +0.19(+0.30%) |
Aug 12, 2013 | 61.00 | 61.71 | 60.97 | 61.45 | 4,944,086 | +0.18(+0.29%) |
Aug 09, 2013 | 61.82 | 61.86 | 60.93 | 61.27 | 6,830,417 | -0.83(-1.34%) |
Aug 08, 2013 | 61.63 | 62.24 | 61.36 | 62.10 | 5,749,550 | +0.94(+1.53%) |
Aug 07, 2013 | 61.73 | 61.73 | 60.98 | 61.16 | 6,859,848 | -0.95(-1.52%) |
Aug 06, 2013 | 61.77 | 62.32 | 61.09 | 62.11 | 7,992,663 | +0.30(+0.49%) |
Aug 05, 2013 | 62.03 | 62.03 | 61.58 | 61.80 | 4,612,311 | -0.44(-0.71%) |
Aug 02, 2013 | 61.01 | 62.46 | 60.90 | 62.25 | 7,688,215 | +1.23(+2.02%) |