Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.30 | 65.58 | 65.14 | 65.19 | 4,513,388 | -0.21(-0.32%) |
Oct 30, 2013 | 65.81 | 65.81 | 65.19 | 65.39 | 971,562 | -0.22(-0.34%) |
Oct 29, 2013 | 65.51 | 65.64 | 65.33 | 65.62 | 441,216 | +0.33(+0.51%) |
Oct 28, 2013 | 65.09 | 65.38 | 65.06 | 65.29 | 376,760 | +0.17(+0.27%) |
Oct 25, 2013 | 64.97 | 65.13 | 64.87 | 65.11 | 333,124 | +0.31(+0.47%) |
Oct 24, 2013 | 64.70 | 64.92 | 64.58 | 64.80 | 463,707 | +0.22(+0.35%) |
Oct 23, 2013 | 64.70 | 64.70 | 64.36 | 64.58 | 3,238,829 | -0.28(-0.43%) |
Oct 22, 2013 | 64.72 | 65.03 | 64.60 | 64.86 | 854,937 | +0.37(+0.57%) |
Oct 21, 2013 | 64.53 | 64.67 | 64.40 | 64.50 | 539,299 | +0.02(+0.03%) |
Oct 18, 2013 | 64.38 | 64.54 | 64.16 | 64.48 | 2,530,348 | +0.46(+0.73%) |
Oct 17, 2013 | 63.46 | 64.03 | 63.40 | 64.02 | 1,173,662 | +0.32(+0.51%) |
Oct 16, 2013 | 63.19 | 63.73 | 63.19 | 63.69 | 1,061,534 | +0.85(+1.35%) |
Oct 15, 2013 | 63.11 | 63.34 | 62.78 | 62.85 | 1,308,004 | -0.41(-0.64%) |
Oct 14, 2013 | 62.57 | 63.30 | 62.53 | 63.25 | 685,435 | +0.27(+0.43%) |
Oct 11, 2013 | 62.48 | 62.98 | 62.44 | 62.98 | 1,008,262 | +0.43(+0.69%) |
Oct 10, 2013 | 61.92 | 62.57 | 61.89 | 62.55 | 1,748,525 | +1.27(+2.07%) |
Oct 09, 2013 | 61.32 | 61.49 | 60.90 | 61.28 | 1,124,317 | +0.09(+0.15%) |
Oct 08, 2013 | 61.83 | 61.87 | 61.14 | 61.19 | 2,786,461 | -0.66(-1.07%) |
Oct 07, 2013 | 61.79 | 62.20 | 61.75 | 61.85 | 836,400 | -0.48(-0.77%) |
Oct 04, 2013 | 62.09 | 62.39 | 61.92 | 62.33 | 950,291 | +0.33(+0.54%) |
Oct 03, 2013 | 62.39 | 62.42 | 61.71 | 62.00 | 3,486,557 | -0.51(-0.82%) |
Oct 02, 2013 | 62.22 | 62.52 | 62.04 | 62.51 | 976,055 | -0.08(-0.13%) |
Oct 01, 2013 | 62.22 | 62.65 | 62.15 | 62.60 | 1,048,467 | +0.50(+0.80%) |
Sep 30, 2013 | 61.99 | 62.36 | 61.86 | 62.10 | 1,311,879 | -0.42(-0.68%) |
Sep 27, 2013 | 62.51 | 62.60 | 62.36 | 62.52 | 724,356 | -0.28(-0.45%) |
Sep 26, 2013 | 62.72 | 63.03 | 62.59 | 62.80 | 577,057 | +0.20(+0.32%) |
Sep 25, 2013 | 62.90 | 62.93 | 62.56 | 62.61 | 799,150 | -0.23(-0.37%) |
Sep 24, 2013 | 63.02 | 63.21 | 62.77 | 62.84 | 938,864 | -0.26(-0.41%) |
Sep 23, 2013 | 63.28 | 63.35 | 62.90 | 63.09 | 1,349,405 | -0.25(-0.39%) |
Sep 20, 2013 | 63.92 | 63.92 | 63.30 | 63.34 | 386,704 | -0.44(-0.69%) |
Sep 19, 2013 | 64.08 | 64.09 | 63.72 | 63.78 | 3,066,799 | -0.11(-0.17%) |
Sep 18, 2013 | 63.10 | 64.06 | 63.01 | 63.89 | 904,859 | +0.75(+1.19%) |
Sep 17, 2013 | 62.89 | 63.19 | 62.89 | 63.14 | 1,692,203 | +0.27(+0.43%) |
Sep 16, 2013 | 63.18 | 63.18 | 62.76 | 62.86 | 1,800,332 | +0.28(+0.45%) |
Sep 13, 2013 | 62.48 | 62.64 | 62.39 | 62.58 | 310,123 | +0.16(+0.25%) |
Sep 12, 2013 | 62.56 | 62.62 | 62.35 | 62.43 | 305,377 | -0.12(-0.20%) |
Sep 11, 2013 | 62.24 | 62.55 | 62.19 | 62.55 | 895,485 | +0.16(+0.25%) |
Sep 10, 2013 | 62.32 | 62.39 | 62.15 | 62.39 | 648,831 | +0.51(+0.83%) |
Sep 09, 2013 | 61.53 | 61.94 | 61.53 | 61.88 | 746,410 | +0.55(+0.90%) |
Sep 06, 2013 | 61.53 | 61.68 | 60.78 | 61.33 | 2,168,850 | -0.01(-0.01%) |
Sep 05, 2013 | 61.40 | 61.49 | 61.30 | 61.34 | 496,272 | +0.07(+0.11%) |
Sep 04, 2013 | 60.84 | 61.39 | 60.77 | 61.27 | 544,404 | +0.50(+0.83%) |
Sep 03, 2013 | 61.07 | 61.20 | 60.58 | 60.77 | 4,590,214 | +0.21(+0.34%) |
Aug 30, 2013 | 60.85 | 60.85 | 60.41 | 60.56 | 1,338,111 | -0.18(-0.30%) |
Aug 29, 2013 | 60.61 | 61.13 | 60.58 | 60.74 | 505,857 | +0.03(+0.05%) |
Aug 28, 2013 | 60.46 | 60.92 | 60.41 | 60.71 | 1,806,925 | +0.24(+0.40%) |
Aug 27, 2013 | 60.79 | 61.11 | 60.40 | 60.47 | 1,893,210 | -0.94(-1.53%) |
Aug 26, 2013 | 61.68 | 61.89 | 61.38 | 61.41 | 845,068 | -0.22(-0.36%) |
Aug 23, 2013 | 61.66 | 61.72 | 61.34 | 61.63 | 2,451,980 | +0.27(+0.44%) |
Aug 22, 2013 | 61.07 | 61.48 | 61.07 | 61.36 | 1,277,166 | +0.41(+0.68%) |
Aug 21, 2013 | 61.19 | 61.48 | 60.82 | 60.95 | 1,710,118 | -0.35(-0.58%) |
Aug 20, 2013 | 61.24 | 61.55 | 61.17 | 61.30 | 345,101 | +0.11(+0.18%) |
Aug 19, 2013 | 61.44 | 61.66 | 61.18 | 61.20 | 705,407 | -0.31(-0.51%) |
Aug 16, 2013 | 61.55 | 61.80 | 61.41 | 61.51 | 1,093,562 | -0.15(-0.24%) |
Aug 15, 2013 | 61.97 | 62.02 | 61.57 | 61.66 | 4,135,975 | -0.87(-1.40%) |
Aug 14, 2013 | 62.81 | 62.92 | 62.49 | 62.53 | 631,899 | -0.30(-0.47%) |
Aug 13, 2013 | 62.72 | 62.93 | 62.38 | 62.83 | 724,374 | +0.21(+0.34%) |
Aug 12, 2013 | 62.33 | 62.66 | 62.29 | 62.62 | 687,454 | -0.01(-0.01%) |
Aug 09, 2013 | 62.81 | 62.95 | 62.41 | 62.62 | 747,082 | -0.32(-0.51%) |
Aug 08, 2013 | 63.04 | 63.04 | 62.57 | 62.95 | 1,244,771 | +0.22(+0.36%) |
Aug 07, 2013 | 62.60 | 62.80 | 62.45 | 62.72 | 4,053,466 | -0.13(-0.21%) |
Aug 06, 2013 | 63.05 | 63.09 | 62.71 | 62.85 | 394,022 | -0.35(-0.55%) |
Aug 05, 2013 | 63.19 | 63.29 | 63.09 | 63.20 | 360,503 | -0.09(-0.14%) |
Aug 02, 2013 | 63.02 | 63.31 | 62.94 | 63.29 | 1,027,421 | +0.16(+0.25%) |