Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 57.76 | 58.20 | 57.44 | 57.81 | 615,939 | -0.04(-0.08%) |
Oct 30, 2013 | 58.16 | 58.36 | 57.70 | 57.86 | 737,512 | -0.33(-0.57%) |
Oct 29, 2013 | 58.98 | 59.19 | 58.10 | 58.19 | 746,568 | -0.72(-1.21%) |
Oct 28, 2013 | 58.61 | 59.20 | 58.57 | 58.90 | 984,397 | +0.33(+0.56%) |
Oct 25, 2013 | 57.62 | 58.70 | 57.36 | 58.57 | 1,225,554 | +1.60(+2.81%) |
Oct 24, 2013 | 55.27 | 57.39 | 55.01 | 56.97 | 1,306,683 | +2.17(+3.96%) |
Oct 23, 2013 | 55.07 | 55.24 | 54.69 | 54.80 | 1,486,139 | -0.32(-0.58%) |
Oct 22, 2013 | 55.28 | 55.49 | 55.02 | 55.12 | 1,466,236 | -0.16(-0.29%) |
Oct 21, 2013 | 55.71 | 55.81 | 55.10 | 55.28 | 1,247,068 | -0.30(-0.53%) |
Oct 18, 2013 | 55.38 | 55.64 | 55.13 | 55.58 | 782,395 | +0.49(+0.89%) |
Oct 17, 2013 | 54.03 | 55.16 | 53.99 | 55.08 | 682,263 | +0.92(+1.70%) |
Oct 16, 2013 | 53.99 | 54.17 | 53.69 | 54.16 | 962,126 | +0.40(+0.75%) |
Oct 15, 2013 | 54.44 | 54.48 | 53.75 | 53.76 | 694,377 | -0.90(-1.65%) |
Oct 14, 2013 | 54.08 | 54.76 | 53.79 | 54.66 | 829,154 | +0.22(+0.41%) |
Oct 11, 2013 | 54.34 | 54.58 | 54.09 | 54.44 | 471,248 | +0.07(+0.13%) |
Oct 10, 2013 | 53.47 | 54.38 | 53.27 | 54.37 | 615,851 | +1.24(+2.34%) |
Oct 09, 2013 | 52.88 | 53.25 | 52.88 | 53.13 | 786,397 | +0.23(+0.44%) |
Oct 08, 2013 | 53.18 | 53.26 | 52.74 | 52.89 | 1,213,806 | -0.30(-0.55%) |
Oct 07, 2013 | 52.96 | 53.38 | 52.95 | 53.19 | 882,833 | -0.08(-0.15%) |
Oct 04, 2013 | 52.66 | 53.36 | 52.66 | 53.27 | 876,886 | +0.55(+1.03%) |
Oct 03, 2013 | 52.88 | 52.98 | 52.62 | 52.72 | 1,671,399 | -0.35(-0.66%) |
Oct 02, 2013 | 53.25 | 53.41 | 52.63 | 53.07 | 768,080 | -0.45(-0.84%) |
Oct 01, 2013 | 53.35 | 53.85 | 53.28 | 53.52 | 536,287 | +0.02(+0.03%) |
Sep 30, 2013 | 53.15 | 53.61 | 52.90 | 53.50 | 556,289 | +0.04(+0.07%) |
Sep 27, 2013 | 53.31 | 53.51 | 52.80 | 53.47 | 610,245 | +0.06(+0.12%) |
Sep 26, 2013 | 53.51 | 53.74 | 53.17 | 53.40 | 561,180 | +0.05(+0.10%) |
Sep 25, 2013 | 53.85 | 53.99 | 53.27 | 53.35 | 646,684 | -0.55(-1.03%) |
Sep 24, 2013 | 54.03 | 54.29 | 53.83 | 53.90 | 803,431 | -0.68(-1.24%) |
Sep 23, 2013 | 54.99 | 55.13 | 54.35 | 54.58 | 334,547 | -0.42(-0.76%) |
Sep 20, 2013 | 55.83 | 56.26 | 54.97 | 55.00 | 1,156,234 | -0.74(-1.33%) |
Sep 19, 2013 | 55.11 | 55.79 | 55.11 | 55.75 | 608,155 | +0.71(+1.28%) |
Sep 18, 2013 | 54.62 | 55.31 | 54.48 | 55.04 | 790,016 | +0.48(+0.88%) |
Sep 17, 2013 | 54.31 | 54.63 | 54.19 | 54.56 | 496,342 | +0.30(+0.54%) |
Sep 16, 2013 | 54.27 | 54.49 | 53.93 | 54.26 | 523,440 | +0.67(+1.25%) |
Sep 13, 2013 | 53.04 | 53.85 | 53.01 | 53.59 | 858,031 | +0.49(+0.93%) |
Sep 12, 2013 | 53.30 | 53.41 | 53.03 | 53.10 | 1,201,470 | -0.17(-0.32%) |
Sep 11, 2013 | 53.22 | 53.45 | 53.16 | 53.27 | 1,031,173 | -0.04(-0.07%) |
Sep 10, 2013 | 53.67 | 53.73 | 53.19 | 53.31 | 891,065 | -0.08(-0.15%) |
Sep 09, 2013 | 53.17 | 53.64 | 53.09 | 53.39 | 554,030 | +0.34(+0.64%) |
Sep 06, 2013 | 53.31 | 53.53 | 52.65 | 53.05 | 532,674 | -0.21(-0.40%) |
Sep 05, 2013 | 53.06 | 53.40 | 52.86 | 53.26 | 570,007 | +0.13(+0.24%) |
Sep 04, 2013 | 52.95 | 53.28 | 52.70 | 53.14 | 646,646 | +0.17(+0.32%) |
Sep 03, 2013 | 53.31 | 53.76 | 52.52 | 52.97 | 789,422 | +0.14(+0.27%) |
Aug 30, 2013 | 53.79 | 53.84 | 52.67 | 52.82 | 832,122 | -1.15(-2.14%) |
Aug 29, 2013 | 53.81 | 54.30 | 53.76 | 53.98 | 644,922 | -0.04(-0.08%) |
Aug 28, 2013 | 54.66 | 54.68 | 53.92 | 54.02 | 518,345 | -0.67(-1.23%) |
Aug 27, 2013 | 55.41 | 55.41 | 54.67 | 54.69 | 514,718 | -1.16(-2.08%) |
Aug 26, 2013 | 55.76 | 56.17 | 55.58 | 55.85 | 422,836 | +0.04(+0.08%) |
Aug 23, 2013 | 56.05 | 56.10 | 55.55 | 55.81 | 460,531 | -0.11(-0.19%) |
Aug 22, 2013 | 55.45 | 56.08 | 55.35 | 55.92 | 340,854 | +0.46(+0.84%) |
Aug 21, 2013 | 55.97 | 56.27 | 55.41 | 55.45 | 373,972 | -0.33(-0.59%) |
Aug 20, 2013 | 55.34 | 56.02 | 55.34 | 55.78 | 298,268 | +0.45(+0.82%) |
Aug 19, 2013 | 55.08 | 55.85 | 55.06 | 55.33 | 590,054 | -0.19(-0.34%) |
Aug 16, 2013 | 55.68 | 55.97 | 55.47 | 55.51 | 826,341 | -0.33(-0.59%) |
Aug 15, 2013 | 56.92 | 56.96 | 55.82 | 55.84 | 691,132 | -1.42(-2.47%) |
Aug 14, 2013 | 57.89 | 57.98 | 57.25 | 57.26 | 482,174 | -0.72(-1.24%) |
Aug 13, 2013 | 58.04 | 58.23 | 57.64 | 57.98 | 366,356 | +0.04(+0.08%) |
Aug 12, 2013 | 57.87 | 58.44 | 57.87 | 57.94 | 576,822 | -0.11(-0.18%) |
Aug 09, 2013 | 58.29 | 58.45 | 57.87 | 58.04 | 456,309 | -0.24(-0.41%) |
Aug 08, 2013 | 58.02 | 58.48 | 57.65 | 58.28 | 765,727 | +0.61(+1.05%) |
Aug 07, 2013 | 57.90 | 58.23 | 57.54 | 57.68 | 1,270,544 | -0.37(-0.63%) |
Aug 06, 2013 | 58.05 | 58.27 | 57.68 | 58.04 | 1,152,934 | -0.19(-0.32%) |
Aug 05, 2013 | 57.78 | 58.26 | 57.76 | 58.23 | 757,192 | +0.16(+0.28%) |
Aug 02, 2013 | 57.39 | 58.10 | 57.22 | 58.07 | 903,433 | +0.61(+1.07%) |