Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 71.88 | 71.91 | 70.95 | 70.96 | 2,457,811 | -1.03(-1.43%) |
Oct 30, 2013 | 71.32 | 72.15 | 70.44 | 71.99 | 4,301,557 | +0.63(+0.89%) |
Oct 29, 2013 | 69.95 | 71.39 | 69.82 | 71.36 | 3,495,020 | +1.47(+2.10%) |
Oct 28, 2013 | 69.46 | 70.19 | 69.42 | 69.89 | 2,308,943 | +0.47(+0.68%) |
Oct 25, 2013 | 67.31 | 70.50 | 66.78 | 69.42 | 4,996,486 | +1.75(+2.59%) |
Oct 24, 2013 | 68.17 | 68.84 | 67.54 | 67.66 | 3,048,641 | -0.24(-0.36%) |
Oct 23, 2013 | 67.98 | 68.03 | 67.63 | 67.90 | 1,780,657 | -0.46(-0.67%) |
Oct 22, 2013 | 67.52 | 68.50 | 67.47 | 68.36 | 2,898,192 | +1.13(+1.68%) |
Oct 21, 2013 | 67.41 | 67.53 | 67.01 | 67.23 | 916,703 | -0.26(-0.38%) |
Oct 18, 2013 | 66.65 | 67.63 | 66.35 | 67.49 | 2,771,669 | +1.07(+1.60%) |
Oct 17, 2013 | 65.89 | 66.69 | 65.65 | 66.43 | 2,825,230 | +0.31(+0.47%) |
Oct 16, 2013 | 65.45 | 66.20 | 65.41 | 66.11 | 2,638,825 | +1.09(+1.68%) |
Oct 15, 2013 | 65.72 | 66.16 | 64.96 | 65.02 | 2,588,262 | -0.95(-1.44%) |
Oct 14, 2013 | 65.28 | 65.99 | 65.04 | 65.97 | 1,595,442 | +0.53(+0.81%) |
Oct 11, 2013 | 65.34 | 65.57 | 65.18 | 65.44 | 2,154,836 | +0.15(+0.23%) |
Oct 10, 2013 | 64.37 | 65.36 | 64.37 | 65.29 | 3,144,278 | +1.50(+2.36%) |
Oct 09, 2013 | 63.99 | 64.17 | 63.31 | 63.78 | 1,583,987 | -0.12(-0.18%) |
Oct 08, 2013 | 64.59 | 64.80 | 63.88 | 63.90 | 1,442,058 | -0.69(-1.07%) |
Oct 07, 2013 | 64.54 | 65.02 | 64.48 | 64.59 | 1,158,653 | -0.61(-0.93%) |
Oct 04, 2013 | 65.07 | 65.38 | 64.71 | 65.20 | 2,773,057 | +0.10(+0.15%) |
Oct 03, 2013 | 65.89 | 65.91 | 64.85 | 65.10 | 2,451,708 | -0.81(-1.24%) |
Oct 02, 2013 | 65.65 | 66.09 | 64.98 | 65.92 | 2,185,354 | -0.02(-0.03%) |
Oct 01, 2013 | 66.81 | 66.90 | 65.58 | 65.93 | 7,140,213 | -1.27(-1.89%) |
Sep 27, 2013 | 67.46 | 67.64 | 67.09 | 67.20 | 1,648,952 | -0.31(-0.46%) |
Sep 26, 2013 | 67.69 | 68.06 | 67.36 | 67.52 | 1,451,719 | -0.07(-0.11%) |
Sep 25, 2013 | 68.07 | 68.28 | 67.28 | 67.59 | 1,776,144 | -0.47(-0.68%) |
Sep 24, 2013 | 67.63 | 68.31 | 67.32 | 68.06 | 2,058,809 | +0.44(+0.65%) |
Sep 23, 2013 | 67.46 | 68.23 | 67.21 | 67.62 | 2,329,483 | +0.01(+0.01%) |
Sep 20, 2013 | 67.29 | 68.09 | 67.08 | 67.61 | 4,544,136 | +0.34(+0.51%) |
Sep 19, 2013 | 66.18 | 67.97 | 66.18 | 67.27 | 4,755,154 | +1.07(+1.61%) |
Sep 18, 2013 | 62.82 | 66.21 | 62.72 | 66.20 | 4,566,231 | +3.53(+5.63%) |
Sep 17, 2013 | 61.99 | 62.74 | 61.99 | 62.67 | 1,678,409 | +0.81(+1.30%) |
Sep 16, 2013 | 61.70 | 62.16 | 61.33 | 61.87 | 2,510,914 | +0.53(+0.86%) |
Sep 13, 2013 | 61.32 | 61.67 | 61.12 | 61.34 | 1,158,353 | +0.10(+0.16%) |
Sep 12, 2013 | 61.23 | 61.44 | 61.03 | 61.24 | 1,202,047 | -0.09(-0.15%) |
Sep 11, 2013 | 61.32 | 61.56 | 61.12 | 61.33 | 1,379,286 | -0.13(-0.20%) |
Sep 10, 2013 | 61.05 | 61.46 | 60.89 | 61.46 | 1,424,913 | +0.85(+1.40%) |
Sep 09, 2013 | 59.82 | 60.61 | 59.63 | 60.61 | 884,299 | +1.08(+1.82%) |
Sep 06, 2013 | 59.79 | 60.01 | 59.00 | 59.52 | 1,024,540 | -0.21(-0.36%) |
Sep 05, 2013 | 59.48 | 60.02 | 59.33 | 59.74 | 953,136 | +0.16(+0.27%) |
Sep 04, 2013 | 59.77 | 59.93 | 59.39 | 59.58 | 1,057,822 | -0.13(-0.21%) |
Sep 03, 2013 | 60.13 | 60.42 | 59.32 | 59.70 | 738,793 | +0.28(+0.47%) |
Aug 30, 2013 | 59.95 | 59.98 | 59.19 | 59.43 | 967,411 | -0.49(-0.82%) |
Aug 29, 2013 | 59.68 | 60.48 | 59.62 | 59.92 | 1,291,896 | -0.02(-0.03%) |
Aug 28, 2013 | 59.28 | 60.48 | 59.16 | 59.94 | 2,016,526 | +0.62(+1.04%) |
Aug 27, 2013 | 60.04 | 60.27 | 59.28 | 59.32 | 1,667,785 | -1.34(-2.21%) |
Aug 26, 2013 | 61.26 | 61.47 | 60.62 | 60.66 | 2,032,549 | -0.66(-1.08%) |
Aug 23, 2013 | 61.41 | 61.52 | 61.21 | 61.32 | 1,417,863 | -0.09(-0.15%) |
Aug 22, 2013 | 60.96 | 61.58 | 60.94 | 61.41 | 1,605,722 | +0.52(+0.85%) |
Aug 21, 2013 | 61.21 | 61.39 | 60.67 | 60.89 | 1,671,467 | -0.44(-0.72%) |
Aug 20, 2013 | 61.32 | 61.60 | 61.10 | 61.33 | 2,312,714 | -0.02(-0.03%) |
Aug 19, 2013 | 61.00 | 61.87 | 61.00 | 61.35 | 1,612,618 | +0.13(+0.20%) |
Aug 16, 2013 | 60.83 | 61.51 | 60.79 | 61.22 | 3,281,279 | +0.32(+0.53%) |
Aug 15, 2013 | 61.14 | 61.42 | 60.76 | 60.90 | 1,696,435 | -0.73(-1.18%) |
Aug 14, 2013 | 61.56 | 61.93 | 61.23 | 61.63 | 1,349,472 | -0.01(-0.01%) |
Aug 13, 2013 | 61.19 | 61.81 | 61.12 | 61.64 | 1,347,943 | +0.63(+1.03%) |
Aug 12, 2013 | 61.50 | 61.91 | 60.88 | 61.01 | 1,671,842 | -0.83(-1.35%) |
Aug 09, 2013 | 61.16 | 62.05 | 61.16 | 61.84 | 1,452,823 | +0.05(+0.09%) |
Aug 08, 2013 | 61.73 | 62.04 | 61.57 | 61.79 | 1,563,984 | +0.34(+0.55%) |
Aug 07, 2013 | 61.52 | 61.73 | 61.19 | 61.45 | 1,196,294 | -0.30(-0.48%) |
Aug 06, 2013 | 61.49 | 61.98 | 61.28 | 61.74 | 2,098,600 | +0.04(+0.06%) |
Aug 05, 2013 | 61.64 | 61.84 | 61.37 | 61.71 | 1,218,108 | -0.13(-0.22%) |
Aug 02, 2013 | 61.44 | 61.90 | 61.08 | 61.84 | 1,664,145 | +0.38(+0.63%) |