Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 64.11 | 64.23 | 63.47 | 63.47 | 3,209,608 | -0.65(-1.01%) |
Oct 30, 2013 | 64.58 | 64.99 | 64.09 | 64.12 | 3,282,861 | -0.57(-0.88%) |
Oct 29, 2013 | 64.29 | 64.73 | 64.16 | 64.69 | 3,219,968 | +0.51(+0.79%) |
Oct 28, 2013 | 63.56 | 64.29 | 63.42 | 64.18 | 3,322,112 | +0.61(+0.96%) |
Oct 25, 2013 | 63.47 | 63.70 | 63.30 | 63.57 | 2,970,282 | +0.10(+0.15%) |
Oct 24, 2013 | 63.68 | 63.88 | 63.34 | 63.47 | 4,355,317 | -0.24(-0.38%) |
Oct 23, 2013 | 63.60 | 63.83 | 63.28 | 63.72 | 3,139,812 | -0.15(-0.23%) |
Oct 22, 2013 | 63.58 | 64.04 | 63.28 | 63.86 | 3,463,210 | +0.36(+0.57%) |
Oct 21, 2013 | 63.07 | 63.56 | 62.91 | 63.50 | 3,551,683 | +0.56(+0.89%) |
Oct 18, 2013 | 63.00 | 63.14 | 62.45 | 62.94 | 4,748,362 | +0.03(+0.04%) |
Oct 17, 2013 | 62.01 | 62.96 | 61.80 | 62.91 | 3,471,941 | +0.36(+0.58%) |
Oct 16, 2013 | 62.19 | 62.76 | 62.03 | 62.55 | 2,803,942 | +0.72(+1.16%) |
Oct 15, 2013 | 62.40 | 62.63 | 61.80 | 61.83 | 2,626,072 | -0.92(-1.46%) |
Oct 14, 2013 | 62.33 | 62.90 | 62.14 | 62.75 | 2,007,935 | -0.04(-0.07%) |
Oct 11, 2013 | 61.80 | 62.83 | 61.62 | 62.79 | 3,181,884 | +1.25(+2.03%) |
Oct 10, 2013 | 61.31 | 61.69 | 61.15 | 61.54 | 3,760,001 | +0.85(+1.39%) |
Oct 09, 2013 | 60.95 | 61.10 | 60.26 | 60.69 | 5,795,767 | -0.70(-1.14%) |
Oct 08, 2013 | 62.62 | 62.97 | 61.08 | 61.39 | 5,893,057 | -1.09(-1.74%) |
Oct 07, 2013 | 62.62 | 63.45 | 62.45 | 62.48 | 3,399,809 | -0.79(-1.24%) |
Oct 04, 2013 | 63.33 | 63.75 | 63.03 | 63.27 | 2,595,396 | +0.10(+0.16%) |
Oct 03, 2013 | 63.36 | 63.56 | 63.05 | 63.16 | 3,197,007 | -0.32(-0.50%) |
Oct 02, 2013 | 63.37 | 63.65 | 63.05 | 63.48 | 2,898,855 | -0.27(-0.42%) |
Oct 01, 2013 | 63.51 | 64.35 | 63.31 | 63.75 | 2,928,538 | -0.23(-0.36%) |
Sep 27, 2013 | 64.34 | 64.47 | 62.49 | 63.98 | 10,270,815 | -1.54(-2.35%) |
Sep 26, 2013 | 66.06 | 66.26 | 65.30 | 65.52 | 5,756,107 | -0.22(-0.33%) |
Sep 25, 2013 | 65.15 | 65.91 | 64.81 | 65.74 | 3,774,672 | +0.85(+1.30%) |
Sep 24, 2013 | 65.88 | 66.19 | 64.55 | 64.89 | 5,924,437 | -1.05(-1.60%) |
Sep 23, 2013 | 66.58 | 66.93 | 65.88 | 65.94 | 3,311,526 | -0.83(-1.24%) |
Sep 20, 2013 | 67.01 | 67.65 | 66.69 | 66.77 | 4,968,623 | -0.20(-0.30%) |
Sep 19, 2013 | 67.40 | 67.64 | 66.89 | 66.97 | 3,273,929 | -0.21(-0.31%) |
Sep 18, 2013 | 66.27 | 67.41 | 65.93 | 67.18 | 3,146,325 | +1.02(+1.54%) |
Sep 17, 2013 | 65.87 | 66.39 | 65.62 | 66.16 | 2,950,935 | +0.23(+0.35%) |
Sep 16, 2013 | 65.19 | 66.07 | 64.34 | 65.93 | 3,775,902 | +1.59(+2.47%) |
Sep 13, 2013 | 64.34 | 64.54 | 63.92 | 64.34 | 2,696,537 | +0.29(+0.46%) |
Sep 12, 2013 | 64.76 | 64.97 | 63.97 | 64.04 | 3,591,397 | -0.73(-1.12%) |
Sep 11, 2013 | 64.56 | 65.34 | 64.52 | 64.77 | 3,776,501 | +0.22(+0.35%) |
Sep 10, 2013 | 63.91 | 64.72 | 63.85 | 64.54 | 2,335,873 | +1.00(+1.58%) |
Sep 09, 2013 | 63.47 | 63.69 | 63.27 | 63.54 | 3,240,339 | +0.32(+0.51%) |
Sep 06, 2013 | 64.01 | 64.42 | 63.17 | 63.22 | 3,456,177 | -0.68(-1.07%) |
Sep 05, 2013 | 63.04 | 64.13 | 63.04 | 63.91 | 2,767,475 | +0.82(+1.30%) |
Sep 04, 2013 | 63.11 | 63.33 | 62.64 | 63.09 | 2,407,822 | -0.03(-0.04%) |
Sep 03, 2013 | 62.80 | 63.50 | 62.76 | 63.11 | 3,687,780 | +0.72(+1.15%) |
Aug 30, 2013 | 62.84 | 62.93 | 61.98 | 62.39 | 3,137,915 | -0.41(-0.65%) |
Aug 29, 2013 | 62.45 | 63.23 | 62.30 | 62.80 | 2,065,283 | +0.23(+0.37%) |
Aug 28, 2013 | 62.48 | 62.84 | 62.18 | 62.57 | 2,319,111 | +0.18(+0.29%) |
Aug 27, 2013 | 62.97 | 63.24 | 62.27 | 62.39 | 3,282,750 | -1.29(-2.02%) |
Aug 26, 2013 | 63.80 | 64.39 | 63.66 | 63.67 | 2,328,581 | -0.24(-0.38%) |
Aug 23, 2013 | 64.37 | 64.47 | 63.61 | 63.91 | 3,285,323 | -0.08(-0.12%) |
Aug 22, 2013 | 62.90 | 64.34 | 62.86 | 63.99 | 4,014,561 | +1.11(+1.77%) |
Aug 21, 2013 | 62.28 | 63.27 | 62.16 | 62.88 | 4,097,873 | +0.56(+0.90%) |
Aug 20, 2013 | 61.90 | 62.74 | 61.66 | 62.32 | 3,564,717 | +0.42(+0.68%) |
Aug 19, 2013 | 61.86 | 62.50 | 61.66 | 61.89 | 3,631,024 | +0.02(+0.03%) |
Aug 16, 2013 | 61.63 | 62.07 | 61.46 | 61.88 | 3,932,786 | +0.10(+0.17%) |
Aug 15, 2013 | 61.03 | 62.14 | 60.88 | 61.77 | 4,219,679 | +0.03(+0.04%) |
Aug 14, 2013 | 62.79 | 62.93 | 61.65 | 61.75 | 5,009,912 | -1.19(-1.89%) |
Aug 13, 2013 | 63.04 | 63.20 | 62.71 | 62.94 | 3,201,523 | +0.08(+0.12%) |
Aug 12, 2013 | 63.03 | 63.65 | 62.68 | 62.86 | 3,408,010 | -0.64(-1.01%) |
Aug 09, 2013 | 63.07 | 63.82 | 63.07 | 63.50 | 3,701,149 | +0.47(+0.75%) |
Aug 08, 2013 | 62.88 | 63.56 | 62.71 | 63.02 | 3,646,219 | -0.02(-0.03%) |
Aug 07, 2013 | 63.10 | 63.39 | 62.67 | 63.04 | 2,990,567 | -0.22(-0.34%) |
Aug 06, 2013 | 63.91 | 64.34 | 63.21 | 63.26 | 3,719,630 | -0.85(-1.32%) |
Aug 05, 2013 | 64.24 | 64.58 | 63.99 | 64.10 | 2,959,771 | -0.31(-0.48%) |
Aug 02, 2013 | 64.20 | 64.46 | 63.91 | 64.42 | 4,682,127 | -0.22(-0.35%) |