Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 61.11 | 61.27 | 60.20 | 60.90 | 238,629 | -0.21(-0.34%) |
Oct 30, 2013 | 61.50 | 61.88 | 61.06 | 61.11 | 95,959 | -0.35(-0.57%) |
Oct 29, 2013 | 61.46 | 61.61 | 61.27 | 61.46 | 85,796 | +0.09(+0.15%) |
Oct 28, 2013 | 61.52 | 61.70 | 61.20 | 61.37 | 361,498 | -0.18(-0.29%) |
Oct 25, 2013 | 60.91 | 61.55 | 60.59 | 61.55 | 506,174 | +0.70(+1.16%) |
Oct 24, 2013 | 61.08 | 61.08 | 60.56 | 60.84 | 72,177 | -0.09(-0.15%) |
Oct 23, 2013 | 60.85 | 61.55 | 60.73 | 60.94 | 322,070 | +0.00(+0.00%) |
Oct 22, 2013 | 60.33 | 61.09 | 60.24 | 60.94 | 147,159 | +0.80(+1.34%) |
Oct 21, 2013 | 60.30 | 60.30 | 59.92 | 60.13 | 178,340 | -0.16(-0.27%) |
Oct 18, 2013 | 60.20 | 60.41 | 60.02 | 60.30 | 83,283 | +0.24(+0.41%) |
Oct 17, 2013 | 58.96 | 60.13 | 58.64 | 60.05 | 112,818 | +0.99(+1.68%) |
Oct 16, 2013 | 58.55 | 59.06 | 58.55 | 59.06 | 62,348 | +0.58(+0.99%) |
Oct 15, 2013 | 59.19 | 59.19 | 58.40 | 58.48 | 134,183 | -0.84(-1.42%) |
Oct 14, 2013 | 59.28 | 59.32 | 58.51 | 59.32 | 90,579 | -0.32(-0.54%) |
Oct 11, 2013 | 59.31 | 59.72 | 59.14 | 59.64 | 60,842 | +0.32(+0.54%) |
Oct 10, 2013 | 58.75 | 59.38 | 58.24 | 59.32 | 73,949 | +0.90(+1.53%) |
Oct 09, 2013 | 58.37 | 59.18 | 58.15 | 58.42 | 66,877 | +0.20(+0.35%) |
Oct 08, 2013 | 57.84 | 58.63 | 57.84 | 58.22 | 59,862 | +0.33(+0.57%) |
Oct 07, 2013 | 57.89 | 58.35 | 57.81 | 57.89 | 55,219 | -0.29(-0.49%) |
Oct 04, 2013 | 58.22 | 58.38 | 58.00 | 58.18 | 653,898 | +0.10(+0.17%) |
Oct 03, 2013 | 58.63 | 58.63 | 57.88 | 58.08 | 64,810 | -0.69(-1.17%) |
Oct 02, 2013 | 58.53 | 58.92 | 58.35 | 58.77 | 69,285 | +0.01(+0.01%) |
Oct 01, 2013 | 58.76 | 59.00 | 58.59 | 58.76 | 116,719 | +0.12(+0.21%) |
Sep 27, 2013 | 58.86 | 59.01 | 58.45 | 58.64 | 103,375 | -0.37(-0.62%) |
Sep 26, 2013 | 59.09 | 59.27 | 58.79 | 59.01 | 72,206 | +0.03(+0.05%) |
Sep 25, 2013 | 59.48 | 59.48 | 58.98 | 58.98 | 215,190 | -0.42(-0.70%) |
Sep 24, 2013 | 59.41 | 59.55 | 59.18 | 59.39 | 243,224 | -0.02(-0.04%) |
Sep 23, 2013 | 58.62 | 59.57 | 58.42 | 59.41 | 84,219 | +0.70(+1.20%) |
Sep 20, 2013 | 59.44 | 59.55 | 58.63 | 58.71 | 113,556 | -0.77(-1.29%) |
Sep 19, 2013 | 59.76 | 60.06 | 59.28 | 59.48 | 163,931 | -0.25(-0.42%) |
Sep 18, 2013 | 57.98 | 59.91 | 57.89 | 59.73 | 141,022 | +1.71(+2.95%) |
Sep 17, 2013 | 57.66 | 58.07 | 57.66 | 58.02 | 313,527 | +0.35(+0.60%) |
Sep 16, 2013 | 58.50 | 58.50 | 57.57 | 57.67 | 114,480 | +0.06(+0.11%) |
Sep 13, 2013 | 57.39 | 57.70 | 57.39 | 57.60 | 78,418 | +0.41(+0.71%) |
Sep 12, 2013 | 57.49 | 57.77 | 57.13 | 57.20 | 63,581 | -0.16(-0.29%) |
Sep 11, 2013 | 57.77 | 57.77 | 57.11 | 57.36 | 107,133 | -0.51(-0.88%) |
Sep 10, 2013 | 57.64 | 57.87 | 57.38 | 57.87 | 64,426 | +0.47(+0.82%) |
Sep 09, 2013 | 57.16 | 57.43 | 57.01 | 57.40 | 155,136 | +0.28(+0.49%) |
Sep 06, 2013 | 57.13 | 57.53 | 57.10 | 57.13 | 226,116 | +0.24(+0.42%) |
Sep 05, 2013 | 57.02 | 57.13 | 56.78 | 56.89 | 44,031 | -0.23(-0.40%) |
Sep 04, 2013 | 57.04 | 57.22 | 56.63 | 57.11 | 130,171 | +0.02(+0.04%) |
Sep 03, 2013 | 58.09 | 58.26 | 57.04 | 57.09 | 43,520 | -0.65(-1.12%) |
Aug 30, 2013 | 57.91 | 58.14 | 57.61 | 57.74 | 53,513 | -0.17(-0.29%) |
Aug 29, 2013 | 58.07 | 58.19 | 57.76 | 57.91 | 55,074 | -0.27(-0.47%) |
Aug 28, 2013 | 57.94 | 58.33 | 57.78 | 58.18 | 46,094 | +0.21(+0.36%) |
Aug 27, 2013 | 57.75 | 58.27 | 57.62 | 57.97 | 70,476 | -0.03(-0.05%) |
Aug 26, 2013 | 58.56 | 58.56 | 58.00 | 58.00 | 93,850 | -0.45(-0.77%) |
Aug 23, 2013 | 58.20 | 58.59 | 57.89 | 58.45 | 62,807 | +0.44(+0.76%) |
Aug 22, 2013 | 57.68 | 58.19 | 57.63 | 58.01 | 236,533 | +0.31(+0.54%) |
Aug 21, 2013 | 58.26 | 58.26 | 57.47 | 57.70 | 64,051 | -0.61(-1.05%) |
Aug 20, 2013 | 57.81 | 58.70 | 57.77 | 58.31 | 54,808 | +0.49(+0.85%) |
Aug 19, 2013 | 58.27 | 58.36 | 57.67 | 57.82 | 160,582 | -0.46(-0.79%) |
Aug 16, 2013 | 58.84 | 58.86 | 57.97 | 58.28 | 206,654 | -0.63(-1.06%) |
Aug 15, 2013 | 59.43 | 59.46 | 58.85 | 58.90 | 147,024 | -0.86(-1.44%) |
Aug 14, 2013 | 60.02 | 60.13 | 59.47 | 59.76 | 114,260 | -0.39(-0.65%) |
Aug 13, 2013 | 60.54 | 60.54 | 60.10 | 60.15 | 81,986 | -0.36(-0.60%) |
Aug 12, 2013 | 60.72 | 60.72 | 60.32 | 60.52 | 78,811 | -0.28(-0.47%) |
Aug 09, 2013 | 61.10 | 61.24 | 60.76 | 60.80 | 52,970 | -0.36(-0.59%) |
Aug 08, 2013 | 61.10 | 61.32 | 60.81 | 61.16 | 62,902 | +0.17(+0.28%) |
Aug 07, 2013 | 60.59 | 61.04 | 60.22 | 60.99 | 54,580 | +0.27(+0.44%) |
Aug 06, 2013 | 61.11 | 61.11 | 60.65 | 60.72 | 53,506 | -0.39(-0.64%) |
Aug 05, 2013 | 61.49 | 61.49 | 61.10 | 61.11 | 53,437 | -0.37(-0.60%) |
Aug 02, 2013 | 61.65 | 61.65 | 61.17 | 61.48 | 33,853 | -0.07(-0.12%) |