Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 65.19 | 65.19 | 64.52 | 64.52 | 68,949 | -0.86(-1.31%) |
Oct 30, 2013 | 65.67 | 65.79 | 65.22 | 65.38 | 28,664 | -0.24(-0.36%) |
Oct 29, 2013 | 65.67 | 65.67 | 65.45 | 65.62 | 24,186 | +0.17(+0.26%) |
Oct 28, 2013 | 65.52 | 65.60 | 65.25 | 65.45 | 40,665 | +0.04(+0.06%) |
Oct 25, 2013 | 65.21 | 65.42 | 65.13 | 65.41 | 33,614 | +0.19(+0.30%) |
Oct 24, 2013 | 65.16 | 65.28 | 64.84 | 65.21 | 40,918 | +0.20(+0.31%) |
Oct 23, 2013 | 65.23 | 65.23 | 64.85 | 65.01 | 114,849 | -0.51(-0.77%) |
Oct 22, 2013 | 65.67 | 65.88 | 65.40 | 65.51 | 64,984 | -0.09(-0.14%) |
Oct 21, 2013 | 65.58 | 65.75 | 65.51 | 65.61 | 62,663 | -0.07(-0.10%) |
Oct 18, 2013 | 65.58 | 65.73 | 65.15 | 65.67 | 46,704 | +0.35(+0.53%) |
Oct 17, 2013 | 64.42 | 65.41 | 64.42 | 65.33 | 40,011 | +0.36(+0.55%) |
Oct 16, 2013 | 63.78 | 64.98 | 63.78 | 64.97 | 153,633 | +1.59(+2.51%) |
Oct 15, 2013 | 63.85 | 64.13 | 63.29 | 63.38 | 56,538 | -0.54(-0.84%) |
Oct 14, 2013 | 62.96 | 64.02 | 62.96 | 63.92 | 42,977 | +0.39(+0.61%) |
Oct 11, 2013 | 62.96 | 63.64 | 62.82 | 63.54 | 104,409 | +0.41(+0.65%) |
Oct 10, 2013 | 62.15 | 63.19 | 62.15 | 63.12 | 69,136 | +1.77(+2.88%) |
Oct 09, 2013 | 61.33 | 61.67 | 60.90 | 61.36 | 162,915 | +0.29(+0.47%) |
Oct 08, 2013 | 61.97 | 62.00 | 61.07 | 61.07 | 105,176 | -0.86(-1.39%) |
Oct 07, 2013 | 62.24 | 62.35 | 61.93 | 61.93 | 94,574 | -0.94(-1.50%) |
Oct 04, 2013 | 62.35 | 62.92 | 62.25 | 62.87 | 134,485 | +0.55(+0.88%) |
Oct 03, 2013 | 62.48 | 62.68 | 61.84 | 62.32 | 238,462 | -0.29(-0.47%) |
Oct 02, 2013 | 62.54 | 62.78 | 62.27 | 62.62 | 67,334 | -0.19(-0.31%) |
Oct 01, 2013 | 62.38 | 62.87 | 62.38 | 62.81 | 71,001 | +0.42(+0.67%) |
Sep 30, 2013 | 62.13 | 62.59 | 61.79 | 62.39 | 247,327 | -0.29(-0.47%) |
Sep 27, 2013 | 62.49 | 62.81 | 62.46 | 62.69 | 91,213 | -0.15(-0.24%) |
Sep 26, 2013 | 62.88 | 63.21 | 62.63 | 62.84 | 81,792 | +0.00(+0.00%) |
Sep 25, 2013 | 62.65 | 63.10 | 62.59 | 62.84 | 39,597 | +0.19(+0.31%) |
Sep 24, 2013 | 63.08 | 63.14 | 62.53 | 62.64 | 99,172 | -0.35(-0.55%) |
Sep 23, 2013 | 63.60 | 63.60 | 62.85 | 62.99 | 215,273 | -1.06(-1.65%) |
Sep 20, 2013 | 64.58 | 64.58 | 63.94 | 64.05 | 104,310 | -0.21(-0.33%) |
Sep 19, 2013 | 64.86 | 65.02 | 64.10 | 64.26 | 128,736 | -0.34(-0.53%) |
Sep 18, 2013 | 64.10 | 65.03 | 63.98 | 64.60 | 54,220 | +0.39(+0.61%) |
Sep 17, 2013 | 63.84 | 64.23 | 63.84 | 64.21 | 31,426 | +0.42(+0.66%) |
Sep 16, 2013 | 63.86 | 64.08 | 63.22 | 63.79 | 199,553 | +0.57(+0.90%) |
Sep 13, 2013 | 63.13 | 63.24 | 62.95 | 63.22 | 23,415 | +0.22(+0.35%) |
Sep 12, 2013 | 63.32 | 63.47 | 62.94 | 63.00 | 25,309 | -0.35(-0.54%) |
Sep 11, 2013 | 63.46 | 63.46 | 63.14 | 63.34 | 48,575 | -0.08(-0.13%) |
Sep 10, 2013 | 63.05 | 63.44 | 63.05 | 63.43 | 113,765 | +0.99(+1.59%) |
Sep 09, 2013 | 62.12 | 62.44 | 62.01 | 62.44 | 47,734 | +0.55(+0.88%) |
Sep 06, 2013 | 62.26 | 62.35 | 61.20 | 61.89 | 32,865 | -0.09(-0.15%) |
Sep 05, 2013 | 61.85 | 62.39 | 61.85 | 61.98 | 91,567 | +0.20(+0.33%) |
Sep 04, 2013 | 61.41 | 62.01 | 61.20 | 61.78 | 538,607 | +0.50(+0.81%) |
Sep 03, 2013 | 61.27 | 61.88 | 60.99 | 61.29 | 108,755 | +0.58(+0.95%) |
Aug 30, 2013 | 61.19 | 61.19 | 60.56 | 60.71 | 51,448 | -0.36(-0.59%) |
Aug 29, 2013 | 60.82 | 61.50 | 60.76 | 61.07 | 54,799 | +0.17(+0.28%) |
Aug 28, 2013 | 60.67 | 61.24 | 60.44 | 60.90 | 39,554 | +0.18(+0.29%) |
Aug 27, 2013 | 61.50 | 61.65 | 60.70 | 60.73 | 133,760 | -1.67(-2.68%) |
Aug 26, 2013 | 62.94 | 63.12 | 62.40 | 62.40 | 143,932 | -0.46(-0.73%) |
Aug 23, 2013 | 63.06 | 63.06 | 62.57 | 62.86 | 59,189 | -0.05(-0.08%) |
Aug 22, 2013 | 62.40 | 62.97 | 62.40 | 62.91 | 48,611 | +0.72(+1.16%) |
Aug 21, 2013 | 62.16 | 62.70 | 61.81 | 62.19 | 66,549 | -0.35(-0.56%) |
Aug 20, 2013 | 62.14 | 62.70 | 61.93 | 62.54 | 45,022 | +0.49(+0.79%) |
Aug 19, 2013 | 62.57 | 62.73 | 62.05 | 62.05 | 86,952 | -0.79(-1.26%) |
Aug 16, 2013 | 62.63 | 63.23 | 62.63 | 62.84 | 45,428 | +0.01(+0.01%) |
Aug 15, 2013 | 63.24 | 63.30 | 62.67 | 62.83 | 114,495 | -0.94(-1.47%) |
Aug 14, 2013 | 64.04 | 64.24 | 63.77 | 63.77 | 39,788 | -0.20(-0.31%) |
Aug 13, 2013 | 63.78 | 64.14 | 63.34 | 63.97 | 47,256 | +0.44(+0.69%) |
Aug 12, 2013 | 63.64 | 63.72 | 63.35 | 63.54 | 49,571 | -0.29(-0.46%) |
Aug 09, 2013 | 64.18 | 64.34 | 63.76 | 63.83 | 55,248 | -0.33(-0.51%) |
Aug 08, 2013 | 64.42 | 64.60 | 63.76 | 64.16 | 168,140 | +0.11(+0.17%) |
Aug 07, 2013 | 64.24 | 64.24 | 63.71 | 64.05 | 44,275 | -0.51(-0.79%) |
Aug 06, 2013 | 65.07 | 65.07 | 64.44 | 64.56 | 59,921 | -0.59(-0.90%) |
Aug 05, 2013 | 65.22 | 65.33 | 65.00 | 65.15 | 45,857 | -0.12(-0.18%) |
Aug 02, 2013 | 65.30 | 65.30 | 64.83 | 65.27 | 68,355 | +0.08(+0.12%) |