Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 68.48 | 69.50 | 68.13 | 68.51 | 449,507 | -0.02(-0.03%) |
Oct 30, 2013 | 69.20 | 69.35 | 68.30 | 68.53 | 262,165 | -0.50(-0.72%) |
Oct 29, 2013 | 69.14 | 69.58 | 68.68 | 69.03 | 406,336 | +0.21(+0.31%) |
Oct 28, 2013 | 68.82 | 69.12 | 68.50 | 68.82 | 489,086 | -0.11(-0.17%) |
Oct 25, 2013 | 68.94 | 69.62 | 68.57 | 68.93 | 335,124 | +0.26(+0.38%) |
Oct 24, 2013 | 68.33 | 69.21 | 68.21 | 68.67 | 396,200 | +0.60(+0.88%) |
Oct 23, 2013 | 67.86 | 68.63 | 67.51 | 68.07 | 403,555 | -0.06(-0.09%) |
Oct 22, 2013 | 68.18 | 68.41 | 67.48 | 68.13 | 809,540 | +0.47(+0.69%) |
Oct 21, 2013 | 65.91 | 68.17 | 64.97 | 67.67 | 1,375,817 | +1.44(+2.17%) |
Oct 18, 2013 | 64.97 | 66.64 | 64.97 | 66.23 | 685,159 | +1.38(+2.12%) |
Oct 17, 2013 | 64.32 | 65.06 | 64.13 | 64.85 | 329,404 | +0.25(+0.39%) |
Oct 16, 2013 | 64.97 | 65.05 | 63.96 | 64.60 | 534,174 | -0.32(-0.50%) |
Oct 15, 2013 | 65.20 | 65.42 | 64.49 | 64.92 | 333,849 | -0.53(-0.80%) |
Oct 14, 2013 | 64.95 | 65.61 | 64.71 | 65.45 | 234,043 | +0.00(+0.00%) |
Oct 11, 2013 | 63.92 | 65.51 | 63.83 | 65.45 | 366,472 | +1.28(+2.00%) |
Oct 10, 2013 | 62.64 | 64.17 | 62.64 | 64.17 | 355,273 | +1.96(+3.15%) |
Oct 09, 2013 | 62.05 | 62.75 | 61.48 | 62.21 | 287,953 | +0.31(+0.50%) |
Oct 08, 2013 | 63.64 | 63.94 | 61.64 | 61.90 | 895,524 | -1.93(-3.02%) |
Oct 07, 2013 | 64.36 | 64.65 | 63.81 | 63.83 | 343,810 | -1.06(-1.64%) |
Oct 04, 2013 | 64.89 | 65.34 | 64.18 | 64.90 | 282,895 | -0.04(-0.07%) |
Oct 03, 2013 | 65.33 | 65.55 | 64.10 | 64.94 | 297,425 | -0.50(-0.76%) |
Oct 02, 2013 | 65.43 | 65.46 | 64.62 | 65.44 | 398,312 | -0.49(-0.75%) |
Oct 01, 2013 | 65.64 | 66.77 | 65.38 | 65.93 | 636,253 | +0.09(+0.13%) |
Sep 30, 2013 | 64.57 | 66.02 | 64.45 | 65.84 | 278,415 | +0.41(+0.63%) |
Sep 27, 2013 | 65.61 | 66.00 | 65.16 | 65.43 | 270,837 | -0.64(-0.97%) |
Sep 26, 2013 | 65.35 | 66.11 | 64.89 | 66.07 | 358,123 | +0.66(+1.00%) |
Sep 25, 2013 | 65.09 | 65.53 | 64.61 | 65.41 | 365,944 | +0.31(+0.47%) |
Sep 24, 2013 | 64.39 | 65.68 | 64.10 | 65.11 | 387,785 | +0.67(+1.05%) |
Sep 23, 2013 | 64.58 | 64.82 | 63.73 | 64.43 | 274,055 | -0.31(-0.47%) |
Sep 20, 2013 | 64.89 | 65.31 | 64.60 | 64.74 | 731,937 | -0.18(-0.28%) |
Sep 19, 2013 | 65.41 | 66.29 | 64.88 | 64.92 | 265,537 | -0.48(-0.74%) |
Sep 18, 2013 | 64.30 | 65.88 | 63.69 | 65.41 | 500,974 | +0.93(+1.44%) |
Sep 17, 2013 | 63.79 | 64.48 | 63.76 | 64.48 | 284,578 | +0.57(+0.89%) |
Sep 16, 2013 | 64.55 | 64.25 | 63.69 | 63.91 | 257,809 | +0.23(+0.36%) |
Sep 13, 2013 | 63.87 | 64.07 | 63.18 | 63.68 | 257,686 | +0.03(+0.04%) |
Sep 12, 2013 | 64.27 | 64.88 | 63.54 | 63.66 | 321,132 | -0.58(-0.90%) |
Sep 11, 2013 | 63.52 | 64.26 | 63.27 | 64.23 | 265,089 | +0.56(+0.88%) |
Sep 10, 2013 | 63.43 | 63.94 | 63.04 | 63.67 | 365,102 | +0.28(+0.44%) |
Sep 09, 2013 | 61.63 | 63.42 | 61.63 | 63.39 | 406,720 | +1.70(+2.75%) |
Sep 06, 2013 | 61.16 | 62.03 | 60.44 | 61.70 | 347,506 | +0.87(+1.44%) |
Sep 05, 2013 | 60.73 | 61.11 | 60.66 | 60.82 | 220,644 | +0.10(+0.16%) |
Sep 04, 2013 | 60.52 | 60.99 | 59.99 | 60.73 | 527,277 | +0.06(+0.10%) |
Sep 03, 2013 | 60.54 | 61.45 | 60.09 | 60.66 | 636,097 | +0.60(+1.01%) |
Aug 30, 2013 | 60.79 | 60.79 | 59.96 | 60.06 | 519,024 | -0.74(-1.22%) |
Aug 29, 2013 | 59.79 | 60.97 | 59.70 | 60.80 | 387,074 | +0.94(+1.56%) |
Aug 28, 2013 | 59.35 | 60.23 | 59.11 | 59.87 | 384,194 | +0.40(+0.68%) |
Aug 27, 2013 | 59.88 | 60.04 | 59.20 | 59.47 | 360,669 | -1.01(-1.68%) |
Aug 26, 2013 | 60.63 | 61.21 | 60.31 | 60.48 | 224,204 | -0.18(-0.30%) |
Aug 23, 2013 | 61.35 | 61.68 | 60.10 | 60.66 | 266,613 | -0.55(-0.90%) |
Aug 22, 2013 | 60.49 | 61.42 | 60.42 | 61.22 | 286,165 | +0.93(+1.54%) |
Aug 21, 2013 | 60.17 | 61.24 | 59.94 | 60.29 | 396,189 | -0.26(-0.43%) |
Aug 20, 2013 | 59.78 | 60.85 | 59.47 | 60.55 | 334,309 | +0.89(+1.50%) |
Aug 19, 2013 | 60.52 | 60.52 | 59.61 | 59.66 | 404,235 | -0.95(-1.57%) |
Aug 16, 2013 | 59.75 | 60.86 | 59.33 | 60.61 | 582,245 | +0.94(+1.58%) |
Aug 15, 2013 | 59.12 | 60.10 | 58.56 | 59.67 | 863,250 | -0.45(-0.74%) |
Aug 14, 2013 | 61.31 | 61.31 | 59.93 | 60.11 | 563,992 | -1.11(-1.81%) |
Aug 13, 2013 | 61.96 | 61.99 | 60.72 | 61.22 | 331,835 | -0.57(-0.92%) |
Aug 12, 2013 | 61.01 | 61.94 | 60.76 | 61.79 | 610,354 | +0.51(+0.83%) |
Aug 09, 2013 | 61.58 | 61.75 | 60.81 | 61.28 | 445,909 | -0.43(-0.69%) |
Aug 08, 2013 | 61.98 | 62.96 | 61.60 | 61.71 | 471,980 | +0.02(+0.03%) |
Aug 07, 2013 | 62.27 | 62.46 | 61.53 | 61.70 | 551,137 | -0.78(-1.25%) |
Aug 06, 2013 | 63.46 | 63.53 | 62.27 | 62.47 | 463,197 | -1.12(-1.76%) |
Aug 05, 2013 | 63.52 | 63.86 | 63.32 | 63.59 | 342,110 | -0.12(-0.19%) |
Aug 02, 2013 | 63.85 | 64.07 | 63.52 | 63.72 | 409,674 | -0.11(-0.18%) |