Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 54.79 | 54.79 | 54.46 | 54.60 | 102,771 | +0.03(+0.06%) |
Oct 30, 2013 | 54.66 | 54.83 | 54.42 | 54.57 | 59,828 | -0.07(-0.13%) |
Oct 29, 2013 | 54.59 | 54.72 | 54.56 | 54.64 | 33,376 | -0.12(-0.21%) |
Oct 28, 2013 | 54.73 | 54.85 | 54.67 | 54.76 | 29,974 | -0.03(-0.06%) |
Oct 25, 2013 | 54.72 | 54.80 | 54.67 | 54.79 | 60,336 | +0.15(+0.28%) |
Oct 24, 2013 | 54.84 | 54.87 | 54.64 | 54.64 | 15,514 | -0.14(-0.26%) |
Oct 23, 2013 | 54.71 | 54.93 | 54.71 | 54.78 | 50,683 | +0.14(+0.26%) |
Oct 22, 2013 | 54.55 | 54.65 | 54.48 | 54.64 | 76,171 | +0.52(+0.95%) |
Oct 21, 2013 | 54.13 | 54.26 | 54.07 | 54.12 | 413,796 | -0.19(-0.34%) |
Oct 18, 2013 | 54.33 | 54.43 | 54.26 | 54.31 | 37,934 | +0.10(+0.19%) |
Oct 17, 2013 | 53.98 | 54.29 | 53.90 | 54.20 | 51,847 | +0.55(+1.02%) |
Oct 16, 2013 | 53.13 | 53.67 | 53.11 | 53.65 | 61,547 | +0.54(+1.01%) |
Oct 15, 2013 | 53.25 | 53.40 | 53.12 | 53.12 | 156,580 | +0.03(+0.06%) |
Oct 14, 2013 | 53.33 | 53.53 | 52.97 | 53.09 | 67,375 | -0.32(-0.60%) |
Oct 11, 2013 | 53.63 | 53.67 | 53.41 | 53.41 | 47,773 | +0.05(+0.08%) |
Oct 10, 2013 | 53.11 | 53.41 | 53.02 | 53.36 | 33,683 | +0.00(+0.00%) |
Oct 09, 2013 | 53.43 | 53.47 | 53.33 | 53.36 | 32,415 | -0.16(-0.30%) |
Oct 08, 2013 | 53.44 | 53.62 | 53.41 | 53.53 | 70,764 | +0.04(+0.07%) |
Oct 07, 2013 | 53.56 | 53.59 | 53.43 | 53.49 | 59,792 | +0.08(+0.15%) |
Oct 04, 2013 | 53.42 | 53.42 | 53.23 | 53.41 | 69,425 | +0.00(+0.00%) |
Oct 03, 2013 | 53.39 | 53.58 | 53.38 | 53.41 | 135,228 | -0.03(-0.05%) |
Oct 02, 2013 | 53.33 | 53.50 | 53.33 | 53.44 | 261,891 | +0.19(+0.35%) |
Oct 01, 2013 | 53.25 | 53.30 | 53.18 | 53.25 | 60,146 | -0.21(-0.39%) |
Sep 27, 2013 | 53.35 | 53.53 | 53.35 | 53.46 | 125,892 | -0.02(-0.04%) |
Sep 26, 2013 | 53.55 | 53.57 | 53.39 | 53.48 | 78,948 | -0.18(-0.34%) |
Sep 25, 2013 | 53.55 | 53.71 | 53.54 | 53.66 | 137,467 | +0.08(+0.15%) |
Sep 24, 2013 | 53.35 | 53.60 | 53.28 | 53.58 | 183,520 | +0.42(+0.80%) |
Sep 23, 2013 | 52.94 | 53.21 | 52.94 | 53.16 | 127,574 | +0.21(+0.40%) |
Sep 20, 2013 | 52.96 | 53.04 | 52.81 | 52.94 | 346,556 | +0.17(+0.32%) |
Sep 19, 2013 | 53.05 | 53.07 | 52.74 | 52.78 | 100,534 | -0.19(-0.35%) |
Sep 18, 2013 | 52.35 | 53.08 | 52.06 | 52.96 | 351,158 | +0.67(+1.28%) |
Sep 17, 2013 | 52.11 | 52.31 | 52.03 | 52.30 | 212,399 | +0.34(+0.65%) |
Sep 16, 2013 | 52.21 | 52.50 | 51.94 | 51.96 | 359,391 | -0.25(-0.48%) |
Sep 13, 2013 | 52.17 | 52.21 | 51.93 | 52.21 | 98,115 | +0.24(+0.46%) |
Sep 12, 2013 | 52.28 | 52.42 | 51.95 | 51.97 | 236,513 | -0.08(-0.16%) |
Sep 11, 2013 | 51.86 | 52.06 | 51.69 | 52.06 | 60,454 | +0.30(+0.58%) |
Sep 10, 2013 | 51.92 | 52.06 | 51.68 | 51.76 | 88,046 | -0.25(-0.48%) |
Sep 09, 2013 | 52.22 | 52.22 | 51.95 | 52.01 | 582,897 | +0.11(+0.21%) |
Sep 06, 2013 | 51.95 | 52.11 | 51.80 | 51.90 | 72,269 | +0.24(+0.47%) |
Sep 05, 2013 | 52.19 | 52.19 | 51.65 | 51.65 | 250,288 | -0.64(-1.22%) |
Sep 04, 2013 | 52.50 | 52.62 | 52.29 | 52.29 | 83,394 | -0.19(-0.37%) |
Sep 03, 2013 | 52.78 | 52.78 | 52.23 | 52.48 | 810,834 | -0.56(-1.06%) |
Aug 30, 2013 | 53.05 | 53.23 | 52.91 | 53.04 | 57,869 | +0.14(+0.27%) |
Aug 29, 2013 | 52.67 | 53.05 | 52.53 | 52.90 | 198,381 | +0.15(+0.29%) |
Aug 28, 2013 | 52.87 | 52.87 | 52.62 | 52.75 | 33,174 | -0.27(-0.50%) |
Aug 27, 2013 | 52.78 | 53.02 | 52.54 | 53.02 | 79,614 | +0.47(+0.89%) |
Aug 26, 2013 | 52.50 | 52.60 | 52.38 | 52.55 | 55,113 | +0.11(+0.21%) |
Aug 23, 2013 | 51.77 | 52.49 | 51.77 | 52.44 | 85,062 | +0.65(+1.25%) |
Aug 22, 2013 | 51.50 | 51.84 | 51.45 | 51.79 | 112,006 | +0.25(+0.49%) |
Aug 21, 2013 | 51.69 | 51.93 | 51.54 | 51.54 | 252,674 | -0.38(-0.73%) |
Aug 20, 2013 | 51.74 | 52.05 | 51.73 | 51.91 | 448,211 | +0.34(+0.66%) |
Aug 19, 2013 | 51.78 | 51.88 | 51.51 | 51.57 | 145,559 | -0.35(-0.68%) |
Aug 16, 2013 | 52.29 | 52.35 | 51.82 | 51.93 | 41,295 | -0.38(-0.73%) |
Aug 15, 2013 | 52.46 | 52.60 | 52.29 | 52.31 | 84,022 | -0.61(-1.16%) |
Aug 14, 2013 | 52.87 | 53.00 | 52.73 | 52.92 | 22,947 | -0.01(-0.01%) |
Aug 13, 2013 | 53.07 | 53.07 | 52.76 | 52.93 | 54,438 | -0.56(-1.04%) |
Aug 12, 2013 | 53.76 | 53.80 | 53.48 | 53.48 | 39,665 | -0.15(-0.29%) |
Aug 09, 2013 | 53.56 | 53.70 | 53.43 | 53.64 | 90,849 | +0.03(+0.06%) |
Aug 08, 2013 | 53.69 | 53.83 | 53.56 | 53.60 | 33,663 | +0.08(+0.16%) |
Aug 07, 2013 | 53.41 | 53.67 | 53.30 | 53.52 | 40,033 | +0.30(+0.57%) |
Aug 06, 2013 | 53.22 | 53.30 | 53.05 | 53.22 | 66,250 | +0.04(+0.08%) |
Aug 05, 2013 | 53.48 | 53.48 | 53.14 | 53.18 | 50,418 | -0.28(-0.52%) |
Aug 02, 2013 | 53.50 | 53.72 | 53.45 | 53.45 | 106,590 | +0.31(+0.58%) |