Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 67.29 | 67.46 | 66.59 | 67.01 | 457,481 | -0.28(-0.41%) |
Oct 30, 2013 | 68.15 | 68.32 | 67.06 | 67.29 | 401,471 | -0.73(-1.08%) |
Oct 29, 2013 | 66.77 | 68.09 | 66.57 | 68.02 | 493,991 | +1.25(+1.87%) |
Oct 28, 2013 | 66.65 | 67.09 | 66.51 | 66.77 | 456,835 | +0.30(+0.45%) |
Oct 25, 2013 | 66.90 | 67.13 | 65.81 | 66.47 | 466,520 | -0.48(-0.71%) |
Oct 24, 2013 | 66.62 | 67.14 | 65.44 | 66.95 | 875,283 | +0.57(+0.86%) |
Oct 23, 2013 | 67.05 | 68.01 | 65.79 | 66.39 | 1,646,505 | -4.03(-5.72%) |
Oct 22, 2013 | 69.98 | 71.00 | 69.92 | 70.41 | 867,830 | +0.76(+1.09%) |
Oct 21, 2013 | 69.55 | 69.71 | 69.20 | 69.65 | 489,588 | +0.41(+0.59%) |
Oct 18, 2013 | 69.22 | 69.47 | 68.44 | 69.24 | 407,317 | +0.49(+0.72%) |
Oct 17, 2013 | 67.49 | 68.82 | 67.49 | 68.75 | 902,637 | +1.24(+1.84%) |
Oct 16, 2013 | 65.59 | 67.57 | 65.29 | 67.51 | 976,052 | +2.50(+3.84%) |
Oct 15, 2013 | 65.27 | 65.64 | 64.86 | 65.01 | 359,393 | -0.65(-0.99%) |
Oct 14, 2013 | 65.47 | 65.80 | 65.02 | 65.66 | 293,532 | -0.16(-0.25%) |
Oct 11, 2013 | 64.63 | 65.87 | 64.48 | 65.82 | 296,673 | +0.98(+1.51%) |
Oct 10, 2013 | 64.13 | 64.85 | 63.84 | 64.85 | 338,325 | +1.44(+2.28%) |
Oct 09, 2013 | 63.41 | 63.81 | 63.07 | 63.40 | 350,082 | +0.12(+0.19%) |
Oct 08, 2013 | 64.40 | 64.81 | 63.24 | 63.28 | 414,961 | -1.23(-1.90%) |
Oct 07, 2013 | 65.10 | 65.47 | 64.45 | 64.51 | 468,025 | -0.94(-1.44%) |
Oct 04, 2013 | 65.02 | 65.59 | 64.76 | 65.45 | 566,481 | +0.61(+0.95%) |
Oct 03, 2013 | 64.66 | 64.94 | 63.75 | 64.84 | 896,987 | +0.02(+0.03%) |
Oct 02, 2013 | 64.17 | 64.82 | 63.90 | 64.82 | 735,240 | +0.39(+0.60%) |
Oct 01, 2013 | 64.29 | 65.53 | 63.96 | 64.43 | 1,033,234 | -0.13(-0.21%) |
Sep 30, 2013 | 64.43 | 65.27 | 64.43 | 64.56 | 645,657 | -0.40(-0.61%) |
Sep 27, 2013 | 65.38 | 65.38 | 64.73 | 64.96 | 321,528 | -0.55(-0.84%) |
Sep 26, 2013 | 65.08 | 65.60 | 64.82 | 65.51 | 352,847 | +0.76(+1.17%) |
Sep 25, 2013 | 64.65 | 65.48 | 64.41 | 64.76 | 393,262 | +0.33(+0.51%) |
Sep 24, 2013 | 63.98 | 65.08 | 63.98 | 64.43 | 566,029 | +0.67(+1.06%) |
Sep 23, 2013 | 64.24 | 64.41 | 63.40 | 63.75 | 748,309 | -0.42(-0.65%) |
Sep 20, 2013 | 64.94 | 65.25 | 64.17 | 64.17 | 643,690 | -0.85(-1.31%) |
Sep 19, 2013 | 64.94 | 65.78 | 64.91 | 65.02 | 531,993 | +0.40(+0.62%) |
Sep 18, 2013 | 64.39 | 64.86 | 63.40 | 64.62 | 774,653 | +0.06(+0.09%) |
Sep 17, 2013 | 64.24 | 64.67 | 64.13 | 64.56 | 348,777 | +0.34(+0.52%) |
Sep 16, 2013 | 64.02 | 64.73 | 63.54 | 64.23 | 571,582 | +1.15(+1.83%) |
Sep 13, 2013 | 62.84 | 63.21 | 62.58 | 63.07 | 340,431 | +0.63(+1.01%) |
Sep 12, 2013 | 62.73 | 63.07 | 62.30 | 62.44 | 332,393 | -0.22(-0.36%) |
Sep 11, 2013 | 62.25 | 62.73 | 61.99 | 62.67 | 356,488 | +0.44(+0.70%) |
Sep 10, 2013 | 62.45 | 62.50 | 61.58 | 62.23 | 548,328 | +0.30(+0.49%) |
Sep 09, 2013 | 61.05 | 61.95 | 61.00 | 61.92 | 338,038 | +0.96(+1.57%) |
Sep 06, 2013 | 61.20 | 61.49 | 60.15 | 60.97 | 285,451 | -0.02(-0.04%) |
Sep 05, 2013 | 60.80 | 61.14 | 60.63 | 60.99 | 361,070 | +0.36(+0.59%) |
Sep 04, 2013 | 60.48 | 60.72 | 59.91 | 60.63 | 582,319 | +0.25(+0.42%) |
Sep 03, 2013 | 60.64 | 61.11 | 59.81 | 60.38 | 780,569 | +0.45(+0.74%) |
Aug 30, 2013 | 60.88 | 61.00 | 59.76 | 59.94 | 691,320 | -1.05(-1.72%) |
Aug 29, 2013 | 61.10 | 61.89 | 60.86 | 60.98 | 389,309 | -0.13(-0.22%) |
Aug 28, 2013 | 61.46 | 61.48 | 60.78 | 61.11 | 384,338 | -0.33(-0.54%) |
Aug 27, 2013 | 61.76 | 62.77 | 61.25 | 61.45 | 799,440 | -0.79(-1.28%) |
Aug 26, 2013 | 62.76 | 62.98 | 62.03 | 62.24 | 477,634 | -0.52(-0.83%) |
Aug 23, 2013 | 62.41 | 62.76 | 61.69 | 62.76 | 541,411 | +0.68(+1.10%) |
Aug 22, 2013 | 61.52 | 62.12 | 60.96 | 62.08 | 610,730 | +0.79(+1.30%) |
Aug 21, 2013 | 62.60 | 62.70 | 60.88 | 61.29 | 822,349 | -2.37(-3.73%) |
Aug 20, 2013 | 63.67 | 63.88 | 63.49 | 63.66 | 410,448 | +0.13(+0.20%) |
Aug 19, 2013 | 64.01 | 64.05 | 63.41 | 63.53 | 482,824 | -0.43(-0.67%) |
Aug 16, 2013 | 64.16 | 64.92 | 63.79 | 63.96 | 614,398 | -0.22(-0.34%) |
Aug 15, 2013 | 64.22 | 64.55 | 63.91 | 64.18 | 418,934 | -0.79(-1.21%) |
Aug 14, 2013 | 65.03 | 65.26 | 64.66 | 64.97 | 422,555 | -0.03(-0.05%) |
Aug 13, 2013 | 65.09 | 65.43 | 64.37 | 65.00 | 540,043 | +0.07(+0.11%) |
Aug 12, 2013 | 63.60 | 64.96 | 63.53 | 64.92 | 679,936 | +0.87(+1.36%) |
Aug 09, 2013 | 63.64 | 64.12 | 63.21 | 64.05 | 490,867 | +0.35(+0.55%) |
Aug 08, 2013 | 63.61 | 63.74 | 62.92 | 63.70 | 399,181 | +0.71(+1.13%) |
Aug 07, 2013 | 63.42 | 63.63 | 62.90 | 62.99 | 474,141 | -0.75(-1.18%) |
Aug 06, 2013 | 63.76 | 64.15 | 63.28 | 63.74 | 430,853 | -0.01(-0.01%) |
Aug 05, 2013 | 63.55 | 63.81 | 63.37 | 63.75 | 314,825 | +0.19(+0.29%) |
Aug 02, 2013 | 63.99 | 64.14 | 63.40 | 63.56 | 605,928 | -0.48(-0.75%) |