Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 69.02 | 69.12 | 68.94 | 69.01 | 486,846 | +0.24(+0.35%) |
Oct 30, 2013 | 69.06 | 69.13 | 68.65 | 68.76 | 1,141,895 | -0.20(-0.30%) |
Oct 29, 2013 | 69.01 | 69.04 | 68.91 | 68.97 | 536,147 | -0.27(-0.38%) |
Oct 28, 2013 | 69.21 | 69.25 | 69.14 | 69.24 | 1,365,559 | +0.04(+0.06%) |
Oct 25, 2013 | 69.12 | 69.25 | 69.09 | 69.19 | 555,320 | -0.01(-0.01%) |
Oct 24, 2013 | 69.39 | 69.40 | 69.17 | 69.20 | 969,766 | -0.06(-0.09%) |
Oct 23, 2013 | 69.27 | 69.36 | 69.19 | 69.26 | 832,490 | +0.20(+0.29%) |
Oct 22, 2013 | 69.14 | 69.22 | 69.04 | 69.06 | 3,549,947 | +0.14(+0.20%) |
Oct 21, 2013 | 69.29 | 69.29 | 68.89 | 68.93 | 510,363 | -0.14(-0.21%) |
Oct 18, 2013 | 69.24 | 69.27 | 69.06 | 69.07 | 1,195,353 | +0.04(+0.06%) |
Oct 17, 2013 | 68.57 | 69.02 | 68.57 | 69.02 | 1,278,993 | +0.58(+0.84%) |
Oct 16, 2013 | 68.18 | 68.48 | 68.15 | 68.45 | 659,253 | +0.33(+0.49%) |
Oct 15, 2013 | 68.08 | 68.23 | 67.90 | 68.11 | 701,847 | -0.02(-0.04%) |
Oct 14, 2013 | 68.06 | 68.17 | 67.94 | 68.14 | 293,722 | +0.08(+0.12%) |
Oct 11, 2013 | 68.14 | 68.23 | 68.03 | 68.06 | 763,810 | +0.17(+0.25%) |
Oct 10, 2013 | 67.93 | 67.98 | 67.82 | 67.89 | 284,721 | +0.11(+0.16%) |
Oct 09, 2013 | 67.95 | 67.97 | 67.78 | 67.78 | 252,049 | -0.05(-0.07%) |
Oct 08, 2013 | 67.81 | 67.85 | 67.57 | 67.83 | 392,546 | +0.17(+0.26%) |
Oct 07, 2013 | 67.55 | 67.71 | 67.44 | 67.66 | 1,564,173 | +0.28(+0.41%) |
Oct 04, 2013 | 67.25 | 67.40 | 67.23 | 67.38 | 570,696 | +0.17(+0.26%) |
Oct 03, 2013 | 67.27 | 67.35 | 67.13 | 67.20 | 705,614 | -0.04(-0.06%) |
Oct 02, 2013 | 67.46 | 67.49 | 67.24 | 67.24 | 351,468 | -0.16(-0.23%) |
Oct 01, 2013 | 67.29 | 67.40 | 67.09 | 67.40 | 985,216 | +0.04(+0.06%) |
Sep 27, 2013 | 67.44 | 67.52 | 67.28 | 67.36 | 807,744 | -0.44(-0.65%) |
Sep 26, 2013 | 67.66 | 67.80 | 67.50 | 67.79 | 1,445,159 | +0.11(+0.16%) |
Sep 25, 2013 | 67.87 | 67.92 | 67.52 | 67.68 | 2,013,791 | -0.07(-0.11%) |
Sep 24, 2013 | 67.68 | 67.86 | 67.54 | 67.76 | 1,590,471 | +0.01(+0.02%) |
Sep 23, 2013 | 67.87 | 67.95 | 67.70 | 67.75 | 2,326,133 | -0.11(-0.16%) |
Sep 20, 2013 | 68.09 | 68.12 | 67.78 | 67.86 | 2,202,648 | -0.11(-0.16%) |
Sep 19, 2013 | 68.39 | 68.42 | 67.90 | 67.97 | 2,831,402 | -0.33(-0.48%) |
Sep 18, 2013 | 66.75 | 68.61 | 66.74 | 68.29 | 3,510,324 | +1.58(+2.37%) |
Sep 17, 2013 | 66.47 | 66.74 | 66.33 | 66.71 | 523,797 | +0.36(+0.54%) |
Sep 16, 2013 | 66.55 | 66.74 | 66.22 | 66.36 | 1,805,413 | +0.69(+1.04%) |
Sep 13, 2013 | 65.70 | 65.87 | 65.66 | 65.67 | 685,712 | -0.10(-0.16%) |
Sep 12, 2013 | 65.66 | 65.86 | 65.66 | 65.78 | 1,064,622 | +0.35(+0.53%) |
Sep 11, 2013 | 65.18 | 65.54 | 65.18 | 65.43 | 849,670 | +0.39(+0.61%) |
Sep 10, 2013 | 65.42 | 65.43 | 64.97 | 65.04 | 1,725,769 | -0.31(-0.47%) |
Sep 09, 2013 | 65.49 | 65.68 | 65.32 | 65.34 | 2,022,339 | -0.07(-0.10%) |
Sep 06, 2013 | 65.01 | 65.42 | 64.97 | 65.41 | 1,919,843 | +0.56(+0.87%) |
Sep 05, 2013 | 64.77 | 64.90 | 64.57 | 64.85 | 855,097 | +0.09(+0.13%) |
Sep 04, 2013 | 64.81 | 65.05 | 64.76 | 64.76 | 1,274,956 | +0.01(+0.01%) |
Sep 03, 2013 | 65.06 | 65.41 | 64.73 | 64.76 | 851,920 | -0.49(-0.75%) |
Aug 30, 2013 | 65.13 | 65.24 | 65.00 | 65.24 | 428,339 | +0.08(+0.12%) |
Aug 29, 2013 | 65.15 | 65.26 | 65.12 | 65.16 | 448,351 | +0.05(+0.08%) |
Aug 28, 2013 | 65.31 | 65.39 | 65.08 | 65.12 | 479,533 | -0.41(-0.62%) |
Aug 27, 2013 | 65.61 | 65.61 | 65.33 | 65.52 | 789,011 | -0.27(-0.41%) |
Aug 26, 2013 | 65.75 | 65.95 | 65.73 | 65.79 | 1,129,753 | +0.12(+0.18%) |
Aug 23, 2013 | 65.42 | 65.69 | 65.42 | 65.67 | 685,582 | +0.36(+0.56%) |
Aug 22, 2013 | 64.97 | 65.40 | 64.95 | 65.31 | 492,159 | +0.09(+0.14%) |
Aug 21, 2013 | 65.34 | 65.42 | 65.18 | 65.22 | 699,372 | -0.21(-0.32%) |
Aug 20, 2013 | 65.47 | 65.57 | 65.38 | 65.43 | 1,425,425 | -0.22(-0.33%) |
Aug 19, 2013 | 65.77 | 65.77 | 65.58 | 65.64 | 718,933 | -0.58(-0.87%) |
Aug 16, 2013 | 66.44 | 66.58 | 66.17 | 66.22 | 764,715 | -0.39(-0.58%) |
Aug 15, 2013 | 66.49 | 66.68 | 66.36 | 66.61 | 648,165 | -0.17(-0.25%) |
Aug 14, 2013 | 66.94 | 66.97 | 66.75 | 66.77 | 1,094,754 | -0.11(-0.17%) |
Aug 13, 2013 | 67.14 | 67.27 | 66.87 | 66.89 | 447,093 | -0.55(-0.82%) |
Aug 12, 2013 | 67.43 | 67.51 | 67.36 | 67.44 | 392,660 | -0.03(-0.05%) |
Aug 09, 2013 | 67.22 | 67.48 | 67.05 | 67.47 | 768,421 | +0.44(+0.66%) |
Aug 08, 2013 | 66.94 | 67.09 | 66.89 | 67.03 | 709,523 | +0.10(+0.16%) |
Aug 07, 2013 | 67.01 | 67.07 | 66.87 | 66.92 | 294,900 | -0.16(-0.24%) |
Aug 06, 2013 | 67.01 | 67.20 | 66.97 | 67.08 | 553,607 | +0.02(+0.03%) |
Aug 05, 2013 | 67.25 | 67.46 | 67.00 | 67.06 | 756,159 | -0.49(-0.72%) |
Aug 02, 2013 | 66.74 | 67.55 | 66.71 | 67.55 | 768,107 | +0.84(+1.25%) |