Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.92 | 66.63 | 65.36 | 65.84 | 5,218,659 | +0.01(+0.02%) |
Oct 30, 2013 | 66.38 | 67.13 | 65.19 | 65.82 | 5,688,993 | -0.29(-0.44%) |
Oct 29, 2013 | 67.07 | 67.15 | 65.78 | 66.11 | 7,480,019 | -0.73(-1.09%) |
Oct 28, 2013 | 66.38 | 67.01 | 65.44 | 66.84 | 4,943,049 | +0.45(+0.68%) |
Oct 25, 2013 | 66.40 | 66.52 | 65.84 | 66.38 | 3,337,539 | -0.10(-0.15%) |
Oct 24, 2013 | 65.75 | 66.68 | 65.43 | 66.49 | 3,252,370 | +0.94(+1.43%) |
Oct 23, 2013 | 66.64 | 66.66 | 65.38 | 65.55 | 5,283,401 | -1.48(-2.21%) |
Oct 22, 2013 | 66.73 | 67.14 | 66.34 | 67.03 | 5,276,622 | +0.53(+0.79%) |
Oct 21, 2013 | 67.30 | 67.30 | 66.30 | 66.50 | 5,239,568 | -0.85(-1.26%) |
Oct 18, 2013 | 67.52 | 67.63 | 65.92 | 67.35 | 9,994,478 | +0.14(+0.21%) |
Oct 17, 2013 | 66.33 | 67.21 | 66.24 | 67.21 | 5,177,109 | +0.76(+1.14%) |
Oct 16, 2013 | 65.77 | 66.63 | 65.57 | 66.45 | 5,806,288 | +1.19(+1.83%) |
Oct 15, 2013 | 65.47 | 65.99 | 65.12 | 65.25 | 4,467,740 | -0.33(-0.50%) |
Oct 14, 2013 | 65.09 | 65.74 | 64.83 | 65.58 | 3,461,538 | +0.15(+0.23%) |
Oct 11, 2013 | 64.87 | 65.65 | 64.58 | 65.43 | 3,938,286 | +0.27(+0.41%) |
Oct 10, 2013 | 65.08 | 65.70 | 64.66 | 65.16 | 4,726,063 | +0.78(+1.21%) |
Oct 09, 2013 | 64.29 | 64.62 | 63.67 | 64.38 | 4,448,415 | +0.27(+0.43%) |
Oct 08, 2013 | 65.13 | 65.25 | 64.07 | 64.11 | 4,747,409 | -1.18(-1.81%) |
Oct 07, 2013 | 64.83 | 65.73 | 64.70 | 65.29 | 4,041,056 | -0.09(-0.14%) |
Oct 04, 2013 | 64.70 | 65.53 | 64.51 | 65.38 | 3,710,617 | +0.69(+1.07%) |
Oct 03, 2013 | 64.92 | 65.10 | 64.22 | 64.68 | 5,282,347 | -0.28(-0.43%) |
Oct 02, 2013 | 64.53 | 65.07 | 63.81 | 64.97 | 4,915,154 | +0.29(+0.44%) |
Oct 01, 2013 | 64.03 | 64.73 | 63.97 | 64.68 | 3,478,575 | +0.58(+0.91%) |
Sep 30, 2013 | 63.99 | 64.17 | 63.58 | 64.09 | 5,838,106 | -0.63(-0.97%) |
Sep 27, 2013 | 64.33 | 64.75 | 63.93 | 64.73 | 6,180,232 | +0.60(+0.94%) |
Sep 26, 2013 | 64.24 | 64.68 | 63.77 | 64.12 | 7,470,202 | +0.46(+0.72%) |
Sep 25, 2013 | 63.86 | 63.93 | 63.30 | 63.66 | 5,594,589 | +0.08(+0.12%) |
Sep 24, 2013 | 62.64 | 64.05 | 62.62 | 63.59 | 5,566,522 | +0.98(+1.57%) |
Sep 23, 2013 | 62.44 | 62.79 | 62.30 | 62.61 | 6,558,692 | -0.13(-0.21%) |
Sep 20, 2013 | 63.19 | 63.31 | 62.74 | 62.74 | 6,961,201 | -0.38(-0.60%) |
Sep 19, 2013 | 63.34 | 63.65 | 62.90 | 63.12 | 4,355,917 | -0.14(-0.22%) |
Sep 18, 2013 | 62.41 | 63.62 | 62.22 | 63.25 | 5,514,515 | +0.91(+1.46%) |
Sep 17, 2013 | 61.54 | 62.63 | 61.45 | 62.34 | 4,016,048 | +0.89(+1.45%) |
Sep 16, 2013 | 61.87 | 61.96 | 61.32 | 61.45 | 6,132,086 | +0.13(+0.21%) |
Sep 13, 2013 | 62.55 | 63.64 | 61.18 | 61.32 | 13,578,883 | -1.04(-1.67%) |
Sep 12, 2013 | 62.05 | 62.79 | 61.89 | 62.36 | 5,508,126 | +0.13(+0.21%) |
Sep 11, 2013 | 61.44 | 62.23 | 61.35 | 62.23 | 3,470,309 | +0.79(+1.29%) |
Sep 10, 2013 | 61.49 | 61.66 | 60.83 | 61.44 | 4,023,061 | -0.03(-0.04%) |
Sep 09, 2013 | 60.98 | 61.57 | 60.97 | 61.46 | 3,869,569 | +0.48(+0.79%) |
Sep 06, 2013 | 61.35 | 61.51 | 60.72 | 60.98 | 3,632,398 | -0.09(-0.14%) |
Sep 05, 2013 | 61.05 | 61.52 | 60.98 | 61.07 | 2,927,107 | -0.02(-0.03%) |
Sep 04, 2013 | 60.11 | 61.42 | 60.04 | 61.09 | 5,152,580 | +0.88(+1.47%) |
Sep 03, 2013 | 60.53 | 60.56 | 59.69 | 60.21 | 3,619,764 | +0.18(+0.29%) |
Aug 30, 2013 | 61.09 | 61.16 | 59.85 | 60.03 | 4,426,673 | +0.00(+0.00%) |
Aug 29, 2013 | 59.89 | 60.62 | 59.85 | 60.03 | 5,331,178 | +0.03(+0.05%) |
Aug 28, 2013 | 59.46 | 60.40 | 59.46 | 60.00 | 4,043,047 | +0.56(+0.94%) |
Aug 27, 2013 | 59.43 | 59.89 | 59.28 | 59.44 | 4,440,831 | -0.39(-0.65%) |
Aug 26, 2013 | 60.11 | 60.55 | 59.78 | 59.83 | 4,295,005 | -0.17(-0.28%) |
Aug 23, 2013 | 58.74 | 60.16 | 58.62 | 60.00 | 5,669,892 | +1.40(+2.38%) |
Aug 22, 2013 | 58.19 | 59.07 | 58.08 | 58.61 | 3,614,903 | +0.50(+0.87%) |
Aug 21, 2013 | 58.24 | 58.58 | 57.78 | 58.10 | 6,376,429 | -0.39(-0.66%) |
Aug 20, 2013 | 58.59 | 59.04 | 58.38 | 58.49 | 4,119,596 | -0.11(-0.19%) |
Aug 19, 2013 | 58.80 | 59.57 | 58.54 | 58.60 | 4,194,690 | -0.27(-0.46%) |
Aug 16, 2013 | 59.12 | 59.19 | 58.31 | 58.87 | 5,980,340 | -0.33(-0.55%) |
Aug 15, 2013 | 59.44 | 59.55 | 59.00 | 59.20 | 5,065,748 | -0.47(-0.79%) |
Aug 14, 2013 | 59.84 | 60.09 | 59.49 | 59.67 | 4,733,835 | -0.13(-0.22%) |
Aug 13, 2013 | 60.10 | 60.11 | 59.74 | 59.80 | 6,274,481 | -0.29(-0.48%) |
Aug 12, 2013 | 59.78 | 60.17 | 59.56 | 60.08 | 4,464,712 | +0.01(+0.01%) |
Aug 09, 2013 | 60.04 | 60.59 | 59.83 | 60.08 | 5,274,609 | -0.14(-0.23%) |
Aug 08, 2013 | 59.95 | 60.44 | 59.31 | 60.21 | 5,845,053 | +0.41(+0.68%) |
Aug 07, 2013 | 59.88 | 60.10 | 59.63 | 59.81 | 4,452,429 | -0.20(-0.34%) |
Aug 06, 2013 | 60.07 | 60.40 | 59.76 | 60.01 | 4,694,404 | +0.02(+0.03%) |
Aug 05, 2013 | 60.47 | 60.50 | 59.93 | 59.99 | 5,334,239 | -0.52(-0.87%) |
Aug 02, 2013 | 61.03 | 61.22 | 60.20 | 60.51 | 5,238,283 | -0.63(-1.04%) |