Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 77.58 | 77.61 | 76.58 | 76.59 | 2,277,202 | -1.11(-1.43%) |
Oct 30, 2013 | 76.97 | 77.88 | 76.03 | 77.70 | 3,985,463 | +0.51(+0.66%) |
Oct 29, 2013 | 75.67 | 77.22 | 75.52 | 77.19 | 3,231,084 | +1.59(+2.10%) |
Oct 28, 2013 | 75.13 | 75.92 | 75.10 | 75.60 | 2,134,577 | +0.51(+0.68%) |
Oct 25, 2013 | 72.81 | 76.26 | 72.24 | 75.09 | 4,619,163 | +1.90(+2.59%) |
Oct 24, 2013 | 73.74 | 74.47 | 73.06 | 73.19 | 2,818,414 | -0.26(-0.36%) |
Oct 23, 2013 | 73.54 | 73.59 | 73.15 | 73.45 | 1,646,186 | -0.49(-0.67%) |
Oct 22, 2013 | 73.03 | 74.10 | 72.98 | 73.94 | 2,679,327 | +1.22(+1.68%) |
Oct 21, 2013 | 72.92 | 73.04 | 72.48 | 72.72 | 847,476 | -0.28(-0.38%) |
Oct 18, 2013 | 72.09 | 73.15 | 71.77 | 73.00 | 2,562,359 | +1.15(+1.60%) |
Oct 17, 2013 | 71.27 | 72.13 | 71.01 | 71.85 | 2,611,875 | +0.34(+0.47%) |
Oct 16, 2013 | 70.80 | 71.61 | 70.76 | 71.51 | 2,439,547 | +1.18(+1.68%) |
Oct 15, 2013 | 71.09 | 71.56 | 70.26 | 70.33 | 2,392,802 | -1.03(-1.44%) |
Oct 14, 2013 | 70.61 | 71.38 | 70.35 | 71.36 | 1,474,958 | +0.57(+0.81%) |
Oct 11, 2013 | 70.68 | 70.92 | 70.50 | 70.79 | 1,992,108 | +0.16(+0.23%) |
Oct 10, 2013 | 69.62 | 70.70 | 69.62 | 70.62 | 2,906,829 | +1.63(+2.36%) |
Oct 09, 2013 | 69.22 | 69.41 | 68.48 | 69.00 | 1,464,368 | -0.13(-0.18%) |
Oct 08, 2013 | 69.87 | 70.09 | 69.10 | 69.12 | 1,333,157 | -0.75(-1.07%) |
Oct 07, 2013 | 69.81 | 70.33 | 69.75 | 69.87 | 1,071,154 | -0.66(-0.93%) |
Oct 04, 2013 | 70.39 | 70.72 | 69.99 | 70.53 | 2,563,642 | +0.11(+0.15%) |
Oct 03, 2013 | 71.27 | 71.29 | 70.15 | 70.42 | 2,266,560 | -0.88(-1.24%) |
Oct 02, 2013 | 71.01 | 71.49 | 70.29 | 71.30 | 2,020,321 | -0.02(-0.03%) |
Oct 01, 2013 | 72.27 | 72.36 | 70.94 | 71.32 | 6,601,001 | -1.38(-1.89%) |
Sep 27, 2013 | 72.97 | 73.16 | 72.57 | 72.69 | 1,524,427 | -0.34(-0.46%) |
Sep 26, 2013 | 73.22 | 73.62 | 72.86 | 73.03 | 1,342,088 | -0.08(-0.11%) |
Sep 25, 2013 | 73.63 | 73.86 | 72.77 | 73.11 | 1,642,014 | -0.50(-0.68%) |
Sep 24, 2013 | 73.16 | 73.89 | 72.82 | 73.61 | 1,903,333 | +0.47(+0.65%) |
Sep 23, 2013 | 72.97 | 73.81 | 72.70 | 73.14 | 2,153,566 | +0.01(+0.01%) |
Sep 20, 2013 | 72.78 | 73.65 | 72.56 | 73.13 | 4,200,973 | +0.37(+0.51%) |
Sep 19, 2013 | 71.59 | 73.53 | 71.59 | 72.76 | 4,396,056 | +1.15(+1.61%) |
Sep 18, 2013 | 67.95 | 71.62 | 67.84 | 71.61 | 4,221,399 | +3.82(+5.63%) |
Sep 17, 2013 | 67.06 | 67.86 | 67.05 | 67.79 | 1,551,660 | +0.87(+1.30%) |
Sep 16, 2013 | 66.74 | 67.24 | 66.34 | 66.92 | 2,321,296 | +0.57(+0.86%) |
Sep 13, 2013 | 66.33 | 66.71 | 66.11 | 66.35 | 1,070,877 | +0.11(+0.16%) |
Sep 12, 2013 | 66.24 | 66.46 | 66.01 | 66.25 | 1,111,271 | -0.10(-0.15%) |
Sep 11, 2013 | 66.33 | 66.59 | 66.11 | 66.34 | 1,275,125 | -0.14(-0.20%) |
Sep 10, 2013 | 66.04 | 66.48 | 65.87 | 66.48 | 1,317,307 | +0.92(+1.40%) |
Sep 09, 2013 | 64.71 | 65.56 | 64.50 | 65.56 | 817,519 | +1.17(+1.82%) |
Sep 06, 2013 | 64.68 | 64.91 | 63.82 | 64.39 | 947,169 | -0.23(-0.36%) |
Sep 05, 2013 | 64.34 | 64.92 | 64.17 | 64.62 | 881,158 | +0.17(+0.27%) |
Sep 04, 2013 | 64.66 | 64.82 | 64.24 | 64.44 | 977,937 | -0.14(-0.21%) |
Sep 03, 2013 | 65.04 | 65.35 | 64.16 | 64.58 | 683,001 | +0.30(+0.47%) |
Aug 30, 2013 | 64.85 | 64.88 | 64.03 | 64.28 | 894,354 | -0.53(-0.82%) |
Aug 29, 2013 | 64.55 | 65.42 | 64.49 | 64.81 | 1,194,335 | -0.02(-0.03%) |
Aug 28, 2013 | 64.12 | 65.42 | 63.99 | 64.83 | 1,864,243 | +0.67(+1.04%) |
Aug 27, 2013 | 64.95 | 65.19 | 64.12 | 64.16 | 1,541,838 | -1.45(-2.21%) |
Aug 26, 2013 | 66.26 | 66.49 | 65.58 | 65.62 | 1,879,055 | -0.72(-1.08%) |
Aug 23, 2013 | 66.43 | 66.55 | 66.21 | 66.33 | 1,310,789 | -0.10(-0.15%) |
Aug 22, 2013 | 65.94 | 66.61 | 65.92 | 66.43 | 1,484,462 | +0.56(+0.85%) |
Aug 21, 2013 | 66.21 | 66.40 | 65.63 | 65.87 | 1,545,241 | -0.47(-0.72%) |
Aug 20, 2013 | 66.33 | 66.63 | 66.09 | 66.34 | 2,138,063 | -0.02(-0.03%) |
Aug 19, 2013 | 65.98 | 66.92 | 65.98 | 66.36 | 1,490,837 | +0.14(+0.20%) |
Aug 16, 2013 | 65.80 | 66.54 | 65.75 | 66.23 | 3,033,485 | +0.35(+0.53%) |
Aug 15, 2013 | 66.14 | 66.44 | 65.72 | 65.88 | 1,568,324 | -0.78(-1.18%) |
Aug 14, 2013 | 66.58 | 66.99 | 66.24 | 66.66 | 1,247,563 | -0.01(-0.01%) |
Aug 13, 2013 | 66.19 | 66.86 | 66.11 | 66.67 | 1,246,149 | +0.68(+1.03%) |
Aug 12, 2013 | 66.53 | 66.97 | 65.85 | 65.99 | 1,545,588 | -0.90(-1.35%) |
Aug 09, 2013 | 66.16 | 67.12 | 66.16 | 66.89 | 1,343,109 | +0.06(+0.09%) |
Aug 08, 2013 | 66.77 | 67.11 | 66.60 | 66.84 | 1,445,876 | +0.37(+0.55%) |
Aug 07, 2013 | 66.55 | 66.77 | 66.19 | 66.47 | 1,105,953 | -0.32(-0.48%) |
Aug 06, 2013 | 66.52 | 67.04 | 66.28 | 66.79 | 1,940,119 | +0.04(+0.06%) |
Aug 05, 2013 | 66.67 | 66.89 | 66.38 | 66.75 | 1,126,119 | -0.15(-0.22%) |
Aug 02, 2013 | 66.46 | 66.96 | 66.07 | 66.89 | 1,538,472 | +0.42(+0.63%) |