Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 63.12 | 63.36 | 63.11 | 63.22 | 2,236 | -0.26(-0.42%) |
Oct 29, 2013 | 63.36 | 63.49 | 63.49 | 63.49 | 1,328 | +0.33(+0.53%) |
Oct 28, 2013 | 63.24 | 63.24 | 63.08 | 63.16 | 967 | +0.43(+0.69%) |
Oct 25, 2013 | 62.66 | 62.73 | 62.66 | 62.73 | 618 | +0.10(+0.16%) |
Oct 24, 2013 | 62.66 | 62.66 | 62.63 | 62.63 | 817 | +0.08(+0.13%) |
Oct 23, 2013 | 62.55 | 62.55 | 62.55 | 62.55 | 102 | -0.25(-0.41%) |
Oct 22, 2013 | 62.33 | 62.80 | 62.33 | 62.80 | 664 | +0.58(+0.93%) |
Oct 21, 2013 | 62.21 | 62.64 | 62.19 | 62.23 | 3,085 | -0.03(-0.05%) |
Oct 18, 2013 | 62.15 | 62.27 | 62.15 | 62.26 | 2,155 | +0.39(+0.63%) |
Oct 17, 2013 | 61.88 | 61.88 | 61.86 | 61.86 | 306 | +0.79(+1.30%) |
Oct 16, 2013 | 61.07 | 61.07 | 61.07 | 61.07 | 204 | +0.00(+0.00%) |
Oct 15, 2013 | 61.08 | 61.08 | 60.98 | 61.07 | 2,656 | +1.96(+3.31%) |
Oct 09, 2013 | 59.30 | 59.11 | 59.11 | 59.11 | 1,123 | -0.29(-0.48%) |
Oct 08, 2013 | 59.93 | 59.93 | 59.40 | 59.40 | 1,021 | -0.48(-0.79%) |
Oct 07, 2013 | 59.88 | 59.88 | 59.88 | 59.88 | 715 | -0.46(-0.76%) |
Oct 04, 2013 | 60.34 | 60.34 | 60.34 | 60.34 | 102 | +0.27(+0.46%) |
Oct 03, 2013 | 60.06 | 60.06 | 60.06 | 60.06 | 960 | -0.05(-0.08%) |
Oct 02, 2013 | 60.11 | 60.11 | 60.11 | 60.11 | 153 | -0.12(-0.20%) |
Oct 01, 2013 | 60.05 | 60.23 | 60.05 | 60.23 | 3,473 | -0.07(-0.11%) |
Sep 27, 2013 | 60.30 | 60.38 | 60.14 | 60.30 | 6,776 | -0.24(-0.40%) |
Sep 26, 2013 | 60.44 | 60.54 | 60.44 | 60.54 | 204 | -0.19(-0.31%) |
Sep 25, 2013 | 60.86 | 60.86 | 60.73 | 60.73 | 549 | -0.21(-0.34%) |
Sep 24, 2013 | 60.96 | 60.96 | 60.93 | 60.93 | 408 | +0.11(+0.18%) |
Sep 23, 2013 | 60.82 | 60.82 | 60.82 | 60.82 | 1,114 | -0.55(-0.90%) |
Sep 20, 2013 | 61.50 | 61.50 | 61.38 | 61.38 | 793 | -0.48(-0.77%) |
Sep 19, 2013 | 61.85 | 61.85 | 61.85 | 61.85 | 102 | +0.16(+0.25%) |
Sep 18, 2013 | 60.83 | 61.70 | 60.83 | 61.70 | 4,700 | +0.81(+1.33%) |
Sep 16, 2013 | 60.98 | 60.89 | 60.89 | 60.89 | 919 | +0.67(+1.11%) |
Sep 11, 2013 | 60.18 | 60.22 | 60.22 | 60.22 | 613 | +0.74(+1.25%) |
Sep 09, 2013 | 59.35 | 59.48 | 59.48 | 59.48 | 510 | +0.17(+0.28%) |
Sep 06, 2013 | 59.31 | 59.31 | 59.31 | 59.31 | 238 | +0.33(+0.56%) |
Sep 04, 2013 | 58.99 | 58.98 | 58.98 | 58.98 | 306 | +0.72(+1.23%) |
Sep 03, 2013 | 58.76 | 58.83 | 58.26 | 58.26 | 408 | +0.13(+0.22%) |
Aug 30, 2013 | 58.50 | 58.50 | 58.14 | 58.14 | 523 | -0.10(-0.17%) |
Aug 29, 2013 | 58.23 | 58.23 | 58.23 | 58.23 | 1,846 | +0.04(+0.07%) |
Aug 27, 2013 | 58.47 | 58.19 | 58.19 | 58.19 | 3,065 | -1.15(-1.93%) |
Aug 26, 2013 | 59.24 | 59.40 | 59.24 | 59.34 | 7,485 | +0.39(+0.66%) |
Aug 23, 2013 | 59.02 | 59.02 | 58.94 | 58.95 | 3,092 | -0.10(-0.17%) |
Aug 22, 2013 | 58.44 | 59.05 | 58.44 | 59.05 | 716 | +0.47(+0.80%) |
Aug 21, 2013 | 58.32 | 58.65 | 58.32 | 58.58 | 1,678 | -0.21(-0.35%) |
Aug 20, 2013 | 58.54 | 58.78 | 58.54 | 58.78 | 1,420 | +0.30(+0.52%) |
Aug 19, 2013 | 58.82 | 58.82 | 58.48 | 58.48 | 714 | -0.43(-0.73%) |
Aug 16, 2013 | 58.91 | 58.91 | 58.91 | 58.91 | 1,754 | -0.01(-0.01%) |
Aug 15, 2013 | 59.02 | 59.02 | 58.92 | 58.92 | 306 | -1.06(-1.76%) |
Aug 09, 2013 | 59.98 | 59.98 | 59.98 | 59.98 | 0 | -0.21(-0.36%) |
Aug 08, 2013 | 60.13 | 60.19 | 59.95 | 60.19 | 810 | +0.06(+0.10%) |
Aug 06, 2013 | 60.09 | 60.13 | 60.13 | 60.13 | 408 | -0.34(-0.57%) |
Aug 02, 2013 | 60.44 | 60.47 | 60.47 | 60.47 | 510 | -0.11(-0.19%) |
Aug 01, 2013 | 60.59 | 60.59 | 60.59 | 60.59 | 102 | +0.66(+1.10%) |
Jul 31, 2013 | 59.68 | 60.21 | 59.68 | 59.93 | 2,264 | +0.26(+0.44%) |
Jul 29, 2013 | 59.77 | 59.66 | 59.66 | 59.66 | 204 | +0.07(+0.11%) |
Jul 26, 2013 | 59.84 | 59.89 | 59.59 | 59.59 | 1,226 | -0.23(-0.38%) |
Jul 24, 2013 | 60.57 | 59.82 | 59.82 | 59.82 | 919 | -0.47(-0.78%) |
Jul 23, 2013 | 60.40 | 60.40 | 60.29 | 60.29 | 1,021 | +0.86(+1.45%) |
Jul 18, 2013 | 59.43 | 59.43 | 59.43 | 59.43 | 0 | +0.27(+0.45%) |
Jul 17, 2013 | 59.20 | 59.20 | 59.16 | 59.16 | 613 | +0.26(+0.44%) |
Jul 16, 2013 | 59.19 | 59.19 | 58.86 | 58.90 | 715 | -0.39(-0.66%) |
Jul 15, 2013 | 59.41 | 59.41 | 59.16 | 59.29 | 623 | +0.42(+0.71%) |
Jul 12, 2013 | 58.87 | 58.87 | 58.87 | 58.87 | 102 | -0.06(-0.10%) |
Jul 11, 2013 | 58.80 | 58.95 | 58.71 | 58.93 | 817 | +0.78(+1.35%) |
Jul 10, 2013 | 58.51 | 58.51 | 58.14 | 58.14 | 2,293 | -0.17(-0.29%) |
Jul 09, 2013 | 58.18 | 58.37 | 57.90 | 58.31 | 7,714 | +0.41(+0.71%) |
Jul 08, 2013 | 57.91 | 57.91 | 57.80 | 57.90 | 842 | +0.58(+1.01%) |
Jul 05, 2013 | 57.22 | 57.32 | 56.96 | 57.32 | 817 | +0.69(+1.21%) |
Jul 03, 2013 | 56.67 | 56.67 | 56.35 | 56.64 | 715 | +0.09(+0.15%) |
Jul 02, 2013 | 56.90 | 57.08 | 56.55 | 56.55 | 2,656 | -0.30(-0.53%) |
Jul 01, 2013 | 56.83 | 56.85 | 56.83 | 56.85 | 665 | +0.02(+0.03%) |
Jun 28, 2013 | 56.63 | 56.83 | 56.59 | 56.83 | 6,283 | +0.28(+0.49%) |
Jun 26, 2013 | 56.08 | 56.55 | 56.08 | 56.55 | 529 | +0.72(+1.29%) |
Jun 25, 2013 | 55.83 | 55.84 | 55.74 | 55.84 | 715 | +1.03(+1.88%) |
Jun 24, 2013 | 55.45 | 55.45 | 54.81 | 54.81 | 1,442 | -1.29(-2.30%) |
Jun 21, 2013 | 56.21 | 56.21 | 55.69 | 56.10 | 4,802 | +0.25(+0.45%) |
Jun 20, 2013 | 56.45 | 56.45 | 55.85 | 55.85 | 613 | -1.56(-2.72%) |
Jun 19, 2013 | 57.99 | 58.04 | 57.41 | 57.41 | 7,486 | -0.73(-1.26%) |
Jun 18, 2013 | 57.77 | 58.15 | 57.77 | 58.14 | 1,342 | +0.89(+1.56%) |
Jun 14, 2013 | 57.25 | 57.25 | 57.25 | 57.25 | 204 | -0.32(-0.56%) |
Jun 13, 2013 | 56.74 | 57.58 | 56.49 | 57.58 | 613 | +0.40(+0.70%) |
Jun 12, 2013 | 57.18 | 57.18 | 57.18 | 57.18 | 1,021 | -0.02(-0.03%) |
Jun 11, 2013 | 57.22 | 57.22 | 57.20 | 57.20 | 1,226 | -0.56(-0.97%) |
Jun 07, 2013 | 57.75 | 57.75 | 57.75 | 57.75 | 204 | +0.52(+0.91%) |
Jun 05, 2013 | 57.26 | 57.23 | 57.23 | 57.23 | 1,021 | -0.60(-1.03%) |
Jun 04, 2013 | 57.47 | 57.83 | 57.47 | 57.83 | 1,028 | +0.20(+0.34%) |
Jun 03, 2013 | 57.76 | 57.76 | 57.64 | 57.64 | 408 | -0.53(-0.91%) |
May 29, 2013 | 57.94 | 58.16 | 58.16 | 58.16 | 1,532 | -0.28(-0.49%) |
May 28, 2013 | 58.28 | 58.45 | 58.24 | 58.45 | 3,029 | +0.40(+0.69%) |
May 23, 2013 | 57.90 | 58.05 | 58.05 | 58.05 | 1,328 | -0.53(-0.90%) |
May 22, 2013 | 59.11 | 59.11 | 58.58 | 58.58 | 1,568 | -0.14(-0.23%) |
May 21, 2013 | 58.66 | 58.83 | 58.46 | 58.71 | 6,440 | +0.25(+0.44%) |
May 20, 2013 | 58.40 | 58.58 | 58.40 | 58.46 | 2,758 | +0.19(+0.32%) |
May 17, 2013 | 57.95 | 58.27 | 57.93 | 58.27 | 2,177 | +0.52(+0.90%) |
May 16, 2013 | 57.75 | 57.75 | 57.75 | 57.75 | 102 | -0.13(-0.22%) |
May 15, 2013 | 57.54 | 57.88 | 57.54 | 57.88 | 2,072 | +1.01(+1.77%) |
May 13, 2013 | 56.80 | 56.87 | 56.80 | 56.87 | 1,971 | +0.30(+0.54%) |
May 09, 2013 | 56.81 | 56.57 | 56.57 | 56.57 | 2,145 | -0.08(-0.14%) |
May 08, 2013 | 56.60 | 56.69 | 56.60 | 56.65 | 817 | +0.17(+0.29%) |
May 07, 2013 | 56.34 | 56.48 | 56.34 | 56.48 | 306 | +0.31(+0.56%) |
May 06, 2013 | 56.09 | 56.24 | 56.08 | 56.17 | 3,208 | +0.24(+0.44%) |
May 03, 2013 | 55.92 | 55.92 | 55.20 | 55.92 | 413 | +0.72(+1.31%) |
May 02, 2013 | 55.13 | 55.20 | 55.13 | 55.20 | 817 | +0.38(+0.70%) |
May 01, 2013 | 54.81 | 54.90 | 54.68 | 54.82 | 2,889 | -0.32(-0.59%) |
Apr 30, 2013 | 55.14 | 55.14 | 55.14 | 55.14 | 102 | -0.17(-0.30%) |
Apr 29, 2013 | 55.31 | 55.33 | 55.23 | 55.31 | 3,167 | +0.33(+0.61%) |
Apr 26, 2013 | 55.05 | 55.05 | 54.97 | 54.97 | 613 | -0.13(-0.24%) |
Apr 25, 2013 | 55.31 | 55.31 | 55.11 | 55.11 | 653 | +0.25(+0.45%) |
Apr 24, 2013 | 54.90 | 54.99 | 54.86 | 54.86 | 2,997 | +0.23(+0.42%) |
Apr 23, 2013 | 54.51 | 54.63 | 54.21 | 54.63 | 1,532 | +0.46(+0.86%) |
Apr 22, 2013 | 54.23 | 54.23 | 54.16 | 54.16 | 3,238 | +0.27(+0.51%) |
Apr 19, 2013 | 53.70 | 53.89 | 53.70 | 53.89 | 1,736 | -0.16(-0.29%) |
Apr 17, 2013 | 54.23 | 54.04 | 54.04 | 54.04 | 204 | -0.45(-0.82%) |
Apr 16, 2013 | 54.16 | 54.49 | 54.16 | 54.49 | 1,328 | -0.16(-0.29%) |
Apr 15, 2013 | 54.65 | 54.65 | 54.65 | 54.65 | 432 | -0.60(-1.08%) |
Apr 12, 2013 | 55.25 | 55.25 | 55.25 | 55.25 | 204 | +0.20(+0.37%) |
Apr 10, 2013 | 55.04 | 55.04 | 55.04 | 55.04 | 408 | +0.46(+0.84%) |
Apr 09, 2013 | 54.73 | 54.73 | 54.58 | 54.58 | 2,145 | +0.43(+0.80%) |
Apr 08, 2013 | 54.15 | 54.30 | 54.15 | 54.15 | 204 | +0.18(+0.34%) |
Apr 05, 2013 | 53.95 | 53.98 | 53.95 | 53.97 | 2,963 | -0.28(-0.52%) |
Apr 04, 2013 | 54.25 | 54.25 | 54.25 | 54.25 | 510 | -0.29(-0.54%) |
Apr 03, 2013 | 54.55 | 54.56 | 54.54 | 54.54 | 5,824 | -0.26(-0.48%) |
Apr 02, 2013 | 54.88 | 54.88 | 54.78 | 54.81 | 3,065 | +0.29(+0.54%) |
Apr 01, 2013 | 54.88 | 54.88 | 54.50 | 54.51 | 3,014 | -0.18(-0.32%) |
Mar 28, 2013 | 54.69 | 54.69 | 54.69 | 54.69 | 204 | +0.38(+0.70%) |
Mar 27, 2013 | 54.31 | 54.31 | 54.31 | 54.31 | 510 | -0.11(-0.20%) |
Mar 26, 2013 | 54.30 | 54.42 | 54.30 | 54.42 | 306 | +0.44(+0.82%) |
Mar 25, 2013 | 54.57 | 54.57 | 53.96 | 53.98 | 1,726 | -0.03(-0.05%) |
Mar 21, 2013 | 54.32 | 54.01 | 54.01 | 54.01 | 6,437 | -0.39(-0.72%) |
Mar 20, 2013 | 54.40 | 54.40 | 54.40 | 54.40 | 204 | +0.47(+0.87%) |
Mar 19, 2013 | 54.22 | 54.23 | 53.75 | 53.93 | 1,338 | -0.31(-0.58%) |
Mar 18, 2013 | 54.51 | 54.51 | 54.24 | 54.24 | 1,430 | -0.31(-0.57%) |
Mar 15, 2013 | 54.75 | 54.75 | 54.55 | 54.55 | 817 | -0.04(-0.06%) |
Mar 14, 2013 | 54.59 | 54.59 | 54.59 | 54.59 | 102 | +0.32(+0.60%) |
Mar 13, 2013 | 54.28 | 54.28 | 54.17 | 54.27 | 3,754 | +0.01(+0.01%) |
Mar 12, 2013 | 54.46 | 54.46 | 54.26 | 54.26 | 1,134 | +0.13(+0.24%) |
Mar 08, 2013 | 54.05 | 54.13 | 54.13 | 54.13 | 3,780 | +0.24(+0.45%) |
Mar 07, 2013 | 53.89 | 53.89 | 53.89 | 53.89 | 3,065 | +0.19(+0.35%) |
Mar 05, 2013 | 53.70 | 53.70 | 53.70 | 53.70 | 715 | +0.98(+1.86%) |
Mar 04, 2013 | 52.72 | 52.72 | 52.72 | 52.72 | 812 | -0.20(-0.37%) |
Mar 01, 2013 | 52.95 | 52.96 | 52.92 | 52.92 | 998 | -0.04(-0.07%) |
Feb 28, 2013 | 52.98 | 52.98 | 52.96 | 52.96 | 1,532 | +1.09(+2.09%) |
Feb 25, 2013 | 51.87 | 51.87 | 51.87 | 51.87 | 0 | -0.58(-1.10%) |
Feb 22, 2013 | 52.40 | 52.45 | 52.40 | 52.45 | 510 | +0.04(+0.07%) |
Feb 21, 2013 | 52.48 | 52.48 | 52.41 | 52.41 | 902 | -1.12(-2.08%) |
Feb 19, 2013 | 53.53 | 53.53 | 53.53 | 53.53 | 510 | +0.57(+1.07%) |
Feb 15, 2013 | 52.96 | 52.96 | 52.96 | 52.96 | 306 | -0.33(-0.62%) |
Feb 14, 2013 | 53.19 | 53.29 | 53.19 | 53.29 | 1,016 | +0.26(+0.49%) |
Feb 13, 2013 | 53.03 | 53.03 | 53.03 | 53.03 | 479 | +0.26(+0.49%) |
Feb 11, 2013 | 52.81 | 52.77 | 52.77 | 52.77 | 817 | -0.00(-0.00%) |
Feb 08, 2013 | 52.76 | 52.77 | 52.76 | 52.77 | 470 | +0.43(+0.83%) |
Feb 07, 2013 | 52.34 | 52.34 | 52.34 | 52.34 | 102 | -0.25(-0.48%) |
Feb 06, 2013 | 52.84 | 52.84 | 52.59 | 52.59 | 632 | +0.47(+0.89%) |
Feb 04, 2013 | 52.22 | 52.25 | 52.13 | 52.13 | 5,967 | +0.00(+0.00%) |
Jan 31, 2013 | 52.11 | 52.13 | 52.13 | 52.13 | 817 | -0.22(-0.41%) |
Jan 30, 2013 | 52.38 | 52.39 | 52.34 | 52.34 | 1,634 | -0.12(-0.22%) |
Jan 29, 2013 | 52.15 | 52.46 | 52.15 | 52.46 | 204 | +0.21(+0.39%) |
Jan 28, 2013 | 52.27 | 52.27 | 52.20 | 52.25 | 510 | +0.00(+0.00%) |
Jan 25, 2013 | 52.11 | 52.25 | 52.10 | 52.25 | 13,077 | +0.89(+1.73%) |
Jan 14, 2013 | 51.36 | 51.36 | 51.36 | 51.36 | 204 | +0.50(+0.98%) |
Jan 03, 2013 | 50.84 | 50.86 | 50.86 | 50.86 | 4,087 | +1.58(+3.20%) |
Dec 27, 2012 | 48.75 | 49.29 | 49.29 | 49.29 | 1,021 | -0.21(-0.42%) |
Dec 24, 2012 | 49.49 | 49.49 | 49.49 | 49.49 | 102 | -0.05(-0.10%) |
Dec 21, 2012 | 49.54 | 49.54 | 49.54 | 49.54 | 204 | -0.32(-0.65%) |
Dec 18, 2012 | 49.87 | 49.87 | 49.87 | 49.87 | 510 | +0.93(+1.90%) |
Dec 10, 2012 | 48.94 | 48.94 | 48.94 | 48.94 | 613 | +0.00(+0.00%) |
Dec 07, 2012 | 48.94 | 48.94 | 48.94 | 48.94 | 408 | +0.24(+0.50%) |
Dec 06, 2012 | 48.69 | 48.69 | 48.69 | 48.69 | 1,021 | -0.15(-0.30%) |
Dec 03, 2012 | 48.87 | 48.84 | 48.84 | 48.84 | 306 | +0.04(+0.08%) |
Nov 30, 2012 | 48.80 | 48.82 | 48.80 | 48.80 | 3,065 | +0.59(+1.22%) |
Nov 26, 2012 | 48.21 | 48.21 | 48.21 | 48.21 | 408 | +1.72(+3.71%) |
Nov 15, 2012 | 46.49 | 46.49 | 46.49 | 46.49 | 204 | -0.69(-1.47%) |
Nov 14, 2012 | 47.18 | 47.18 | 47.18 | 47.18 | 204 | -0.45(-0.95%) |
Nov 13, 2012 | 47.63 | 47.63 | 47.63 | 47.63 | 102 | +0.17(+0.35%) |
Nov 08, 2012 | 47.47 | 47.47 | 47.47 | 47.47 | 0 | -0.55(-1.14%) |
Nov 07, 2012 | 48.45 | 48.45 | 47.89 | 48.02 | 3,167 | -0.60(-1.23%) |
Nov 05, 2012 | 48.55 | 48.61 | 48.61 | 48.61 | 21,763 | -0.40(-0.82%) |
Nov 02, 2012 | 48.94 | 49.06 | 48.94 | 49.01 | 1,839 | +0.05(+0.10%) |