Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 58.88 | 59.18 | 58.47 | 58.81 | 905,205 | -0.20(-0.34%) |
Oct 30, 2013 | 59.37 | 59.68 | 58.55 | 59.01 | 860,536 | -0.29(-0.49%) |
Oct 29, 2013 | 59.19 | 59.33 | 58.67 | 59.30 | 785,987 | +0.31(+0.52%) |
Oct 28, 2013 | 59.09 | 59.27 | 58.84 | 58.99 | 696,602 | -0.01(-0.01%) |
Oct 25, 2013 | 59.02 | 59.02 | 56.89 | 59.00 | 764,364 | +0.19(+0.32%) |
Oct 24, 2013 | 58.71 | 58.98 | 58.46 | 58.81 | 807,500 | +0.33(+0.56%) |
Oct 23, 2013 | 58.25 | 58.62 | 58.00 | 58.49 | 876,542 | +0.15(+0.26%) |
Oct 22, 2013 | 58.40 | 58.72 | 57.96 | 58.34 | 944,898 | +0.08(+0.14%) |
Oct 21, 2013 | 58.69 | 58.71 | 57.55 | 58.25 | 1,330,395 | -0.42(-0.71%) |
Oct 18, 2013 | 58.17 | 59.29 | 57.03 | 58.67 | 3,964,902 | -1.58(-2.62%) |
Oct 17, 2013 | 59.28 | 60.35 | 59.05 | 60.25 | 1,242,430 | +0.77(+1.29%) |
Oct 16, 2013 | 59.10 | 60.08 | 59.05 | 59.49 | 1,495,852 | +0.61(+1.04%) |
Oct 15, 2013 | 59.56 | 59.56 | 58.58 | 58.87 | 1,217,240 | -0.74(-1.24%) |
Oct 14, 2013 | 59.46 | 59.72 | 59.24 | 59.61 | 903,476 | -0.52(-0.87%) |
Oct 11, 2013 | 59.96 | 60.14 | 59.66 | 60.13 | 774,843 | +0.04(+0.07%) |
Oct 10, 2013 | 59.10 | 60.22 | 58.90 | 60.09 | 898,654 | +1.70(+2.91%) |
Oct 09, 2013 | 58.52 | 58.65 | 57.93 | 58.39 | 605,258 | -0.01(-0.01%) |
Oct 08, 2013 | 59.35 | 59.48 | 58.37 | 58.40 | 651,952 | -0.90(-1.52%) |
Oct 07, 2013 | 59.63 | 60.13 | 59.28 | 59.30 | 656,473 | -0.87(-1.44%) |
Oct 04, 2013 | 59.13 | 60.17 | 58.99 | 60.16 | 700,688 | +0.97(+1.64%) |
Oct 03, 2013 | 60.69 | 60.75 | 59.14 | 59.19 | 1,200,311 | -1.40(-2.31%) |
Oct 02, 2013 | 60.31 | 60.62 | 59.60 | 60.60 | 584,920 | +0.03(+0.05%) |
Oct 01, 2013 | 60.23 | 60.64 | 59.78 | 60.57 | 971,570 | +0.22(+0.37%) |
Sep 30, 2013 | 59.56 | 60.35 | 59.45 | 60.34 | 996,084 | +0.37(+0.62%) |
Sep 27, 2013 | 59.88 | 60.05 | 59.75 | 59.97 | 609,606 | -0.23(-0.38%) |
Sep 26, 2013 | 60.42 | 60.80 | 59.92 | 60.20 | 620,541 | -0.18(-0.30%) |
Sep 25, 2013 | 60.44 | 60.78 | 60.18 | 60.38 | 694,928 | +0.07(+0.12%) |
Sep 24, 2013 | 60.52 | 60.73 | 60.10 | 60.31 | 657,386 | -0.17(-0.28%) |
Sep 23, 2013 | 60.65 | 60.80 | 59.90 | 60.48 | 570,068 | -0.18(-0.30%) |
Sep 20, 2013 | 61.05 | 61.51 | 60.63 | 60.66 | 928,109 | -0.33(-0.54%) |
Sep 19, 2013 | 61.13 | 61.48 | 60.75 | 60.98 | 451,689 | +0.13(+0.21%) |
Sep 18, 2013 | 59.97 | 61.02 | 59.38 | 60.86 | 659,988 | +0.91(+1.52%) |
Sep 17, 2013 | 59.60 | 59.95 | 59.55 | 59.95 | 377,114 | +0.35(+0.59%) |
Sep 16, 2013 | 60.31 | 60.31 | 59.45 | 59.60 | 842,089 | +0.07(+0.11%) |
Sep 13, 2013 | 60.05 | 60.12 | 59.27 | 59.53 | 1,063,196 | -0.32(-0.54%) |
Sep 12, 2013 | 60.36 | 60.59 | 59.69 | 59.85 | 739,063 | -0.59(-0.98%) |
Sep 11, 2013 | 60.42 | 60.73 | 60.21 | 60.44 | 619,002 | +0.07(+0.11%) |
Sep 10, 2013 | 60.13 | 60.54 | 60.03 | 60.37 | 1,089,814 | +0.53(+0.88%) |
Sep 09, 2013 | 58.75 | 59.93 | 58.75 | 59.84 | 928,099 | +1.16(+1.98%) |
Sep 06, 2013 | 58.79 | 59.07 | 58.06 | 58.68 | 973,874 | +0.25(+0.43%) |
Sep 05, 2013 | 57.49 | 58.61 | 57.40 | 58.43 | 820,916 | +0.91(+1.58%) |
Sep 04, 2013 | 57.02 | 57.62 | 56.99 | 57.52 | 655,282 | +0.39(+0.69%) |
Sep 03, 2013 | 57.63 | 57.83 | 56.82 | 57.12 | 849,971 | +0.07(+0.13%) |
Aug 30, 2013 | 57.44 | 57.44 | 56.71 | 57.05 | 673,200 | -0.21(-0.38%) |
Aug 29, 2013 | 57.19 | 57.59 | 57.05 | 57.26 | 558,803 | +0.03(+0.05%) |
Aug 28, 2013 | 57.71 | 57.82 | 56.97 | 57.23 | 907,414 | -0.43(-0.75%) |
Aug 27, 2013 | 58.03 | 58.31 | 57.63 | 57.66 | 772,242 | -1.17(-1.99%) |
Aug 26, 2013 | 58.89 | 59.22 | 58.66 | 58.83 | 521,044 | +0.00(+0.00%) |
Aug 23, 2013 | 58.93 | 58.97 | 58.38 | 58.83 | 515,230 | +0.05(+0.09%) |
Aug 22, 2013 | 58.51 | 58.94 | 58.17 | 58.78 | 490,182 | +0.31(+0.53%) |
Aug 21, 2013 | 58.97 | 59.22 | 58.38 | 58.47 | 794,607 | -0.59(-1.00%) |
Aug 20, 2013 | 58.03 | 59.30 | 58.03 | 59.06 | 1,047,426 | +1.16(+2.01%) |
Aug 19, 2013 | 57.70 | 57.95 | 57.56 | 57.90 | 1,057,970 | +0.24(+0.42%) |
Aug 16, 2013 | 57.99 | 58.33 | 57.63 | 57.66 | 3,277,969 | -0.68(-1.17%) |
Aug 15, 2013 | 59.38 | 59.39 | 58.29 | 58.34 | 1,165,676 | -1.39(-2.32%) |
Aug 14, 2013 | 60.49 | 60.49 | 59.66 | 59.72 | 780,880 | -0.70(-1.16%) |
Aug 13, 2013 | 60.69 | 60.78 | 60.15 | 60.43 | 848,949 | -0.06(-0.10%) |
Aug 12, 2013 | 60.92 | 61.26 | 60.36 | 60.49 | 1,112,834 | -0.69(-1.13%) |
Aug 09, 2013 | 61.09 | 61.63 | 60.94 | 61.17 | 1,142,236 | +0.13(+0.22%) |
Aug 08, 2013 | 61.70 | 61.84 | 60.92 | 61.04 | 1,046,988 | -0.21(-0.34%) |
Aug 07, 2013 | 61.67 | 61.73 | 60.92 | 61.25 | 1,116,434 | -0.48(-0.78%) |
Aug 06, 2013 | 62.34 | 62.67 | 61.51 | 61.73 | 922,805 | -0.78(-1.24%) |
Aug 05, 2013 | 62.45 | 62.73 | 61.96 | 62.51 | 637,192 | -0.14(-0.22%) |
Aug 02, 2013 | 62.17 | 62.65 | 61.73 | 62.65 | 870,351 | +0.44(+0.71%) |