Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 67.54 | 68.08 | 66.69 | 67.08 | 3,929,838 | -0.63(-0.93%) |
Oct 30, 2013 | 69.13 | 69.52 | 67.44 | 67.71 | 6,193,332 | -1.42(-2.06%) |
Oct 29, 2013 | 69.14 | 69.17 | 68.25 | 69.13 | 2,339,719 | +0.01(+0.01%) |
Oct 28, 2013 | 69.40 | 69.64 | 68.76 | 69.12 | 1,691,608 | +0.02(+0.03%) |
Oct 25, 2013 | 69.32 | 69.32 | 68.44 | 69.10 | 0 | +0.07(+0.10%) |
Oct 24, 2013 | 68.65 | 69.29 | 68.58 | 69.03 | 1,985,290 | +0.72(+1.05%) |
Oct 23, 2013 | 67.63 | 68.34 | 67.24 | 68.31 | 2,618,981 | +0.34(+0.50%) |
Oct 22, 2013 | 66.81 | 68.11 | 66.55 | 67.97 | 3,549,773 | +1.49(+2.25%) |
Oct 21, 2013 | 67.69 | 67.78 | 66.21 | 66.48 | 3,104,361 | -1.07(-1.59%) |
Oct 18, 2013 | 68.53 | 68.53 | 66.81 | 67.55 | 3,406,624 | -0.52(-0.76%) |
Oct 17, 2013 | 67.31 | 68.17 | 66.98 | 68.07 | 1,339,343 | +0.50(+0.73%) |
Oct 16, 2013 | 66.39 | 68.07 | 66.09 | 67.58 | 4,207,417 | +2.05(+3.13%) |
Oct 15, 2013 | 66.25 | 66.55 | 65.45 | 65.52 | 3,810,657 | -0.57(-0.86%) |
Oct 14, 2013 | 65.23 | 66.23 | 64.63 | 66.09 | 2,317,621 | +0.50(+0.76%) |
Oct 11, 2013 | 65.94 | 66.10 | 65.22 | 65.59 | 0 | -0.23(-0.34%) |
Oct 10, 2013 | 64.72 | 65.86 | 64.68 | 65.82 | 0 | +2.28(+3.58%) |
Oct 09, 2013 | 65.01 | 65.12 | 62.49 | 63.54 | 12,248,210 | -1.37(-2.11%) |
Oct 08, 2013 | 67.95 | 68.10 | 64.91 | 64.91 | 8,501,333 | -2.97(-4.37%) |
Oct 07, 2013 | 69.02 | 69.09 | 67.85 | 67.88 | 3,920,459 | -1.54(-2.22%) |
Oct 04, 2013 | 68.93 | 69.64 | 68.74 | 69.42 | 0 | +0.76(+1.11%) |
Oct 03, 2013 | 69.68 | 69.72 | 67.92 | 68.66 | 5,317,323 | -0.99(-1.42%) |
Oct 02, 2013 | 69.53 | 69.83 | 69.31 | 69.64 | 3,866,649 | -0.20(-0.28%) |
Oct 01, 2013 | 69.00 | 69.84 | 68.58 | 69.84 | 4,168,281 | +1.37(+1.99%) |
Sep 30, 2013 | 68.05 | 69.00 | 67.71 | 68.47 | 2,766,186 | -0.37(-0.54%) |
Sep 27, 2013 | 68.56 | 69.19 | 68.07 | 68.84 | 0 | +0.19(+0.27%) |
Sep 26, 2013 | 67.58 | 68.98 | 67.58 | 68.66 | 1,699,410 | +1.11(+1.64%) |
Sep 25, 2013 | 67.92 | 68.04 | 67.50 | 67.55 | 1,139,613 | -0.40(-0.59%) |
Sep 24, 2013 | 67.81 | 68.25 | 67.45 | 67.94 | 1,039,670 | +0.11(+0.17%) |
Sep 23, 2013 | 68.44 | 68.59 | 67.38 | 67.83 | 0 | -0.74(-1.08%) |
Sep 20, 2013 | 69.22 | 69.22 | 68.55 | 68.57 | 0 | -0.47(-0.68%) |
Sep 19, 2013 | 69.41 | 69.42 | 68.45 | 69.04 | 0 | +0.05(+0.07%) |
Sep 18, 2013 | 68.60 | 69.27 | 68.03 | 68.99 | 0 | +0.72(+1.05%) |
Sep 17, 2013 | 68.30 | 68.34 | 67.71 | 68.27 | 0 | +0.20(+0.30%) |
Sep 16, 2013 | 68.61 | 68.66 | 67.72 | 68.07 | 0 | +0.28(+0.42%) |
Sep 13, 2013 | 67.34 | 67.79 | 66.97 | 67.79 | 0 | +0.44(+0.65%) |
Sep 12, 2013 | 67.51 | 67.74 | 67.05 | 67.35 | 0 | +0.06(+0.08%) |
Sep 11, 2013 | 67.51 | 67.70 | 66.58 | 67.29 | 0 | -0.09(-0.14%) |
Sep 10, 2013 | 67.88 | 67.88 | 66.92 | 67.39 | 0 | +0.19(+0.28%) |
Sep 09, 2013 | 66.21 | 67.20 | 66.16 | 67.20 | 2,498,183 | +1.36(+2.06%) |
Sep 06, 2013 | 66.15 | 66.22 | 64.70 | 65.84 | 0 | -0.12(-0.18%) |
Sep 05, 2013 | 65.99 | 66.29 | 65.68 | 65.96 | 0 | +0.18(+0.27%) |
Sep 04, 2013 | 64.83 | 65.91 | 64.38 | 65.79 | 2,798,536 | +1.15(+1.78%) |
Sep 03, 2013 | 64.51 | 64.77 | 63.87 | 64.63 | 0 | +1.34(+2.12%) |
Aug 30, 2013 | 63.97 | 64.10 | 63.05 | 63.29 | 0 | -0.67(-1.04%) |
Aug 29, 2013 | 63.27 | 64.37 | 63.08 | 63.96 | 1,600,900 | +0.80(+1.27%) |
Aug 28, 2013 | 62.44 | 63.32 | 62.22 | 63.16 | 2,141,290 | +0.67(+1.07%) |
Aug 27, 2013 | 63.54 | 63.83 | 62.40 | 62.49 | 3,112,895 | -1.90(-2.96%) |
Aug 26, 2013 | 63.50 | 64.83 | 63.49 | 64.39 | 0 | +1.32(+2.10%) |
Aug 23, 2013 | 63.43 | 63.47 | 62.69 | 63.07 | 0 | -0.08(-0.12%) |
Aug 22, 2013 | 62.77 | 63.41 | 62.65 | 63.15 | 0 | +0.71(+1.14%) |
Aug 21, 2013 | 61.76 | 63.16 | 61.76 | 62.43 | 0 | +0.58(+0.94%) |
Aug 20, 2013 | 61.30 | 62.23 | 61.13 | 61.85 | 0 | +0.73(+1.19%) |
Aug 19, 2013 | 61.14 | 61.89 | 61.11 | 61.13 | 0 | -0.24(-0.39%) |
Aug 16, 2013 | 61.62 | 62.02 | 61.35 | 61.36 | 0 | -0.33(-0.53%) |
Aug 15, 2013 | 62.58 | 62.58 | 61.52 | 61.69 | 3,170,979 | -1.41(-2.23%) |
Aug 14, 2013 | 63.14 | 63.84 | 63.10 | 63.10 | 0 | -0.16(-0.25%) |
Aug 13, 2013 | 63.40 | 63.55 | 62.76 | 63.26 | 2,842,817 | +0.03(+0.04%) |
Aug 12, 2013 | 63.53 | 63.70 | 62.95 | 63.24 | 2,046,067 | -0.54(-0.85%) |
Aug 09, 2013 | 63.85 | 64.44 | 63.62 | 63.78 | 860,501 | -0.14(-0.21%) |
Aug 08, 2013 | 64.43 | 64.55 | 63.73 | 63.91 | 1,167,974 | -0.30(-0.47%) |
Aug 07, 2013 | 63.73 | 64.40 | 63.33 | 64.21 | 2,233,874 | +0.10(+0.16%) |
Aug 06, 2013 | 65.49 | 65.49 | 63.93 | 64.11 | 2,340,784 | -1.38(-2.11%) |
Aug 05, 2013 | 65.66 | 65.82 | 65.28 | 65.49 | 2,039,327 | -0.16(-0.24%) |
Aug 02, 2013 | 65.73 | 65.73 | 65.34 | 65.64 | 970,160 | +0.11(+0.16%) |