Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 60.27 | 60.66 | 59.98 | 60.00 | 371,308 | -0.06(-0.10%) |
Oct 30, 2013 | 60.38 | 60.88 | 59.81 | 60.06 | 234,172 | -0.32(-0.53%) |
Oct 29, 2013 | 60.09 | 60.40 | 59.94 | 60.38 | 291,310 | +0.29(+0.47%) |
Oct 28, 2013 | 60.19 | 60.26 | 59.94 | 60.10 | 209,890 | -0.23(-0.39%) |
Oct 25, 2013 | 60.79 | 60.79 | 60.02 | 60.33 | 470,223 | -0.40(-0.66%) |
Oct 24, 2013 | 60.64 | 60.81 | 60.30 | 60.73 | 415,050 | +0.29(+0.49%) |
Oct 23, 2013 | 60.33 | 60.80 | 60.21 | 60.44 | 406,761 | -0.13(-0.21%) |
Oct 22, 2013 | 60.74 | 61.04 | 60.52 | 60.57 | 363,743 | -0.04(-0.07%) |
Oct 21, 2013 | 61.24 | 61.41 | 60.51 | 60.61 | 222,801 | -0.64(-1.04%) |
Oct 18, 2013 | 60.65 | 61.27 | 60.11 | 61.24 | 406,320 | +0.91(+1.50%) |
Oct 17, 2013 | 59.73 | 60.56 | 59.73 | 60.34 | 376,960 | +0.35(+0.59%) |
Oct 16, 2013 | 60.00 | 60.36 | 59.74 | 59.99 | 307,263 | +0.29(+0.48%) |
Oct 15, 2013 | 59.74 | 60.00 | 59.45 | 59.70 | 378,019 | -0.09(-0.15%) |
Oct 14, 2013 | 59.01 | 59.88 | 58.98 | 59.79 | 552,064 | +0.45(+0.76%) |
Oct 11, 2013 | 58.67 | 59.51 | 58.47 | 59.34 | 883,163 | +0.34(+0.58%) |
Oct 10, 2013 | 57.24 | 59.03 | 57.14 | 59.00 | 600,045 | +2.47(+4.36%) |
Oct 09, 2013 | 56.63 | 57.04 | 55.94 | 56.53 | 583,595 | +0.08(+0.15%) |
Oct 08, 2013 | 56.59 | 57.07 | 56.04 | 56.45 | 419,272 | -0.22(-0.38%) |
Oct 07, 2013 | 56.54 | 56.93 | 56.00 | 56.67 | 252,388 | -0.25(-0.44%) |
Oct 04, 2013 | 56.82 | 57.10 | 56.53 | 56.92 | 293,401 | +0.20(+0.35%) |
Oct 03, 2013 | 56.99 | 57.06 | 56.33 | 56.72 | 495,571 | -0.37(-0.65%) |
Oct 02, 2013 | 57.34 | 57.49 | 56.96 | 57.09 | 345,577 | -0.55(-0.95%) |
Oct 01, 2013 | 56.40 | 57.81 | 56.40 | 57.63 | 503,692 | +1.09(+1.93%) |
Sep 27, 2013 | 56.13 | 56.61 | 55.83 | 56.54 | 326,985 | +0.01(+0.01%) |
Sep 26, 2013 | 56.61 | 56.86 | 56.29 | 56.53 | 292,909 | +0.03(+0.04%) |
Sep 25, 2013 | 56.62 | 56.78 | 56.33 | 56.51 | 486,041 | -0.08(-0.13%) |
Sep 24, 2013 | 56.69 | 57.13 | 56.30 | 56.58 | 436,784 | -0.13(-0.22%) |
Sep 23, 2013 | 56.95 | 57.19 | 56.56 | 56.71 | 457,636 | -0.14(-0.25%) |
Sep 20, 2013 | 58.07 | 58.34 | 56.83 | 56.85 | 499,116 | -1.09(-1.88%) |
Sep 19, 2013 | 58.30 | 58.48 | 57.68 | 57.94 | 188,478 | -0.34(-0.58%) |
Sep 18, 2013 | 57.99 | 58.54 | 57.44 | 58.28 | 484,255 | +0.14(+0.25%) |
Sep 17, 2013 | 57.64 | 58.20 | 57.30 | 58.13 | 306,258 | +0.52(+0.90%) |
Sep 16, 2013 | 57.29 | 57.72 | 56.90 | 57.61 | 196,987 | +0.71(+1.25%) |
Sep 13, 2013 | 57.03 | 57.18 | 56.00 | 56.90 | 361,112 | -0.13(-0.22%) |
Sep 12, 2013 | 56.75 | 57.27 | 56.37 | 57.03 | 1,014,472 | +0.37(+0.65%) |
Sep 11, 2013 | 55.92 | 56.66 | 55.82 | 56.66 | 162,769 | +0.61(+1.09%) |
Sep 10, 2013 | 55.47 | 56.09 | 55.21 | 56.05 | 252,191 | +0.76(+1.38%) |
Sep 09, 2013 | 54.20 | 55.29 | 54.20 | 55.28 | 157,336 | +0.96(+1.78%) |
Sep 06, 2013 | 53.91 | 54.49 | 53.22 | 54.32 | 216,366 | +0.54(+1.00%) |
Sep 05, 2013 | 53.75 | 53.96 | 53.59 | 53.78 | 153,275 | -0.09(-0.17%) |
Sep 04, 2013 | 53.21 | 53.92 | 53.14 | 53.87 | 387,122 | +0.55(+1.02%) |
Sep 03, 2013 | 53.90 | 54.22 | 53.08 | 53.33 | 422,520 | +0.23(+0.43%) |
Aug 30, 2013 | 54.16 | 54.27 | 53.02 | 53.10 | 262,653 | -1.08(-2.00%) |
Aug 29, 2013 | 53.71 | 54.52 | 53.71 | 54.18 | 145,674 | +0.33(+0.61%) |
Aug 28, 2013 | 53.63 | 54.30 | 53.47 | 53.86 | 114,414 | +0.34(+0.63%) |
Aug 27, 2013 | 54.53 | 54.94 | 53.52 | 53.52 | 233,211 | -1.42(-2.59%) |
Aug 26, 2013 | 54.65 | 55.61 | 54.43 | 54.94 | 201,471 | +0.23(+0.41%) |
Aug 23, 2013 | 54.90 | 55.01 | 54.52 | 54.72 | 131,142 | +0.12(+0.21%) |
Aug 22, 2013 | 53.70 | 55.01 | 53.61 | 54.60 | 135,453 | +1.07(+2.00%) |
Aug 21, 2013 | 53.34 | 54.05 | 53.34 | 53.53 | 209,642 | -0.03(-0.05%) |
Aug 20, 2013 | 53.17 | 53.97 | 53.13 | 53.55 | 157,287 | +0.39(+0.72%) |
Aug 19, 2013 | 53.05 | 53.35 | 52.96 | 53.17 | 152,569 | +0.03(+0.05%) |
Aug 16, 2013 | 52.95 | 53.50 | 52.95 | 53.14 | 148,025 | +0.19(+0.36%) |
Aug 15, 2013 | 53.15 | 53.29 | 52.71 | 52.95 | 377,152 | -0.57(-1.06%) |
Aug 14, 2013 | 54.30 | 54.33 | 53.45 | 53.52 | 167,789 | -0.74(-1.36%) |
Aug 13, 2013 | 54.05 | 54.56 | 53.39 | 54.26 | 394,431 | +0.33(+0.62%) |
Aug 12, 2013 | 53.56 | 54.16 | 53.40 | 53.92 | 354,948 | +0.24(+0.45%) |
Aug 09, 2013 | 52.97 | 53.71 | 52.67 | 53.68 | 355,219 | +0.49(+0.91%) |
Aug 08, 2013 | 53.34 | 53.58 | 52.91 | 53.19 | 497,723 | +0.17(+0.32%) |
Aug 07, 2013 | 52.63 | 53.25 | 52.02 | 53.03 | 336,574 | +0.12(+0.22%) |
Aug 06, 2013 | 53.02 | 53.27 | 52.56 | 52.91 | 143,905 | -0.30(-0.57%) |
Aug 05, 2013 | 52.85 | 53.28 | 52.40 | 53.21 | 131,066 | +0.17(+0.32%) |
Aug 02, 2013 | 52.73 | 53.17 | 52.70 | 53.04 | 216,889 | +0.13(+0.24%) |