Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.24 | 69.34 | 69.16 | 69.22 | 485,319 | +0.24(+0.35%) |
Oct 30, 2013 | 69.27 | 69.35 | 68.87 | 68.98 | 1,138,313 | -0.21(-0.30%) |
Oct 29, 2013 | 69.23 | 69.25 | 69.12 | 69.19 | 534,465 | -0.27(-0.38%) |
Oct 28, 2013 | 69.43 | 69.47 | 69.35 | 69.45 | 1,361,275 | +0.04(+0.06%) |
Oct 25, 2013 | 69.34 | 69.47 | 69.31 | 69.41 | 553,578 | -0.01(-0.01%) |
Oct 24, 2013 | 69.61 | 69.62 | 69.39 | 69.42 | 966,723 | -0.06(-0.09%) |
Oct 23, 2013 | 69.48 | 69.58 | 69.41 | 69.48 | 829,878 | +0.20(+0.29%) |
Oct 22, 2013 | 69.36 | 69.44 | 69.25 | 69.28 | 3,538,810 | +0.14(+0.20%) |
Oct 21, 2013 | 69.50 | 69.50 | 69.11 | 69.14 | 508,762 | -0.14(-0.21%) |
Oct 18, 2013 | 69.46 | 69.49 | 69.27 | 69.29 | 1,191,603 | +0.04(+0.06%) |
Oct 17, 2013 | 68.78 | 69.24 | 68.78 | 69.24 | 1,274,981 | +0.58(+0.84%) |
Oct 16, 2013 | 68.39 | 68.70 | 68.37 | 68.66 | 657,185 | +0.34(+0.49%) |
Oct 15, 2013 | 68.30 | 68.45 | 68.12 | 68.33 | 699,645 | -0.02(-0.04%) |
Oct 14, 2013 | 68.28 | 68.38 | 68.15 | 68.35 | 292,800 | +0.08(+0.12%) |
Oct 11, 2013 | 68.35 | 68.45 | 68.24 | 68.27 | 761,413 | +0.17(+0.25%) |
Oct 10, 2013 | 68.15 | 68.19 | 68.04 | 68.10 | 283,828 | +0.11(+0.16%) |
Oct 09, 2013 | 68.16 | 68.18 | 67.99 | 67.99 | 251,258 | -0.05(-0.07%) |
Oct 08, 2013 | 68.02 | 68.06 | 67.79 | 68.04 | 391,315 | +0.17(+0.26%) |
Oct 07, 2013 | 67.76 | 67.92 | 67.65 | 67.87 | 1,559,266 | +0.28(+0.41%) |
Oct 04, 2013 | 67.46 | 67.62 | 67.45 | 67.59 | 568,906 | +0.17(+0.26%) |
Oct 03, 2013 | 67.48 | 67.56 | 67.34 | 67.41 | 703,401 | -0.04(-0.06%) |
Oct 02, 2013 | 67.67 | 67.70 | 67.45 | 67.45 | 350,366 | -0.16(-0.23%) |
Oct 01, 2013 | 67.50 | 67.61 | 67.30 | 67.61 | 982,125 | +0.04(+0.06%) |
Sep 27, 2013 | 67.65 | 67.74 | 67.49 | 67.57 | 805,210 | -0.44(-0.65%) |
Sep 26, 2013 | 67.87 | 68.01 | 67.72 | 68.01 | 1,440,626 | +0.11(+0.16%) |
Sep 25, 2013 | 68.09 | 68.13 | 67.73 | 67.90 | 2,007,474 | -0.07(-0.11%) |
Sep 24, 2013 | 67.90 | 68.07 | 67.75 | 67.97 | 1,585,481 | +0.01(+0.02%) |
Sep 23, 2013 | 68.09 | 68.16 | 67.91 | 67.96 | 2,318,835 | -0.11(-0.16%) |
Sep 20, 2013 | 68.31 | 68.34 | 67.99 | 68.07 | 2,195,738 | -0.11(-0.16%) |
Sep 19, 2013 | 68.61 | 68.64 | 68.11 | 68.18 | 2,822,519 | -0.33(-0.48%) |
Sep 18, 2013 | 66.96 | 68.83 | 66.95 | 68.51 | 3,499,312 | +1.58(+2.37%) |
Sep 17, 2013 | 66.68 | 66.95 | 66.53 | 66.92 | 522,154 | +0.36(+0.54%) |
Sep 16, 2013 | 66.76 | 66.95 | 66.43 | 66.57 | 1,799,750 | +0.69(+1.04%) |
Sep 13, 2013 | 65.90 | 66.08 | 65.87 | 65.88 | 683,561 | -0.11(-0.16%) |
Sep 12, 2013 | 65.87 | 66.07 | 65.87 | 65.98 | 1,061,283 | +0.35(+0.53%) |
Sep 11, 2013 | 65.39 | 65.74 | 65.39 | 65.64 | 847,005 | +0.40(+0.61%) |
Sep 10, 2013 | 65.62 | 65.64 | 65.18 | 65.24 | 1,720,355 | -0.31(-0.47%) |
Sep 09, 2013 | 65.70 | 65.88 | 65.52 | 65.55 | 2,015,995 | -0.07(-0.10%) |
Sep 06, 2013 | 65.22 | 65.62 | 65.17 | 65.62 | 1,913,821 | +0.56(+0.87%) |
Sep 05, 2013 | 64.97 | 65.10 | 64.77 | 65.05 | 852,415 | +0.09(+0.13%) |
Sep 04, 2013 | 65.01 | 65.25 | 64.97 | 64.97 | 1,270,956 | +0.01(+0.01%) |
Sep 03, 2013 | 65.26 | 65.62 | 64.94 | 64.96 | 849,248 | -0.49(-0.75%) |
Aug 30, 2013 | 65.33 | 65.45 | 65.21 | 65.45 | 426,995 | +0.08(+0.12%) |
Aug 29, 2013 | 65.35 | 65.47 | 65.33 | 65.37 | 446,944 | +0.05(+0.08%) |
Aug 28, 2013 | 65.51 | 65.59 | 65.29 | 65.32 | 478,029 | -0.41(-0.62%) |
Aug 27, 2013 | 65.81 | 65.81 | 65.54 | 65.73 | 786,535 | -0.27(-0.41%) |
Aug 26, 2013 | 65.96 | 66.16 | 65.94 | 66.00 | 1,126,209 | +0.12(+0.18%) |
Aug 23, 2013 | 65.63 | 65.90 | 65.63 | 65.88 | 683,431 | +0.36(+0.56%) |
Aug 22, 2013 | 65.17 | 65.60 | 65.15 | 65.52 | 490,615 | +0.09(+0.14%) |
Aug 21, 2013 | 65.55 | 65.63 | 65.39 | 65.43 | 697,178 | -0.21(-0.32%) |
Aug 20, 2013 | 65.67 | 65.78 | 65.59 | 65.63 | 1,420,953 | -0.22(-0.33%) |
Aug 19, 2013 | 65.97 | 65.97 | 65.79 | 65.85 | 716,677 | -0.58(-0.87%) |
Aug 16, 2013 | 66.65 | 66.79 | 66.38 | 66.43 | 762,316 | -0.39(-0.58%) |
Aug 15, 2013 | 66.70 | 66.89 | 66.57 | 66.82 | 646,131 | -0.17(-0.25%) |
Aug 14, 2013 | 67.15 | 67.18 | 66.96 | 66.98 | 1,091,320 | -0.11(-0.17%) |
Aug 13, 2013 | 67.35 | 67.48 | 67.08 | 67.10 | 445,691 | -0.55(-0.82%) |
Aug 12, 2013 | 67.64 | 67.72 | 67.58 | 67.65 | 391,428 | -0.03(-0.05%) |
Aug 09, 2013 | 67.43 | 67.69 | 67.26 | 67.68 | 766,011 | +0.44(+0.66%) |
Aug 08, 2013 | 67.15 | 67.31 | 67.10 | 67.24 | 707,297 | +0.10(+0.16%) |
Aug 07, 2013 | 67.22 | 67.28 | 67.08 | 67.13 | 293,975 | -0.16(-0.24%) |
Aug 06, 2013 | 67.22 | 67.41 | 67.18 | 67.29 | 551,870 | +0.02(+0.03%) |
Aug 05, 2013 | 67.47 | 67.67 | 67.21 | 67.27 | 753,787 | -0.49(-0.72%) |
Aug 02, 2013 | 66.95 | 67.76 | 66.92 | 67.76 | 765,697 | +0.84(+1.25%) |