Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Oct 31, 2013 | 62.65 | 63.07 | 61.72 | 62.71 | 0 | -0.12(-0.19%) |
Oct 30, 2013 | 62.17 | 63.23 | 61.91 | 62.83 | 0 | +1.19(+1.93%) |
Oct 29, 2013 | 61.25 | 61.97 | 59.50 | 61.64 | 0 | +0.68(+1.12%) |
Oct 28, 2013 | 62.26 | 62.59 | 60.49 | 60.96 | 0 | -1.00(-1.61%) |
Oct 25, 2013 | 64.16 | 64.46 | 61.93 | 61.96 | 0 | -1.81(-2.84%) |
Oct 24, 2013 | 62.26 | 63.83 | 62.10 | 63.77 | 842,782 | +1.74(+2.81%) |
Oct 23, 2013 | 62.75 | 62.76 | 61.21 | 62.03 | 0 | -0.96(-1.52%) |
Oct 22, 2013 | 62.95 | 64.50 | 62.14 | 62.99 | 0 | +0.31(+0.49%) |
Oct 21, 2013 | 62.07 | 63.33 | 61.61 | 62.68 | 0 | +0.80(+1.29%) |
Oct 18, 2013 | 63.23 | 63.49 | 61.71 | 61.88 | 1,131,785 | -0.74(-1.18%) |
Oct 17, 2013 | 59.13 | 62.91 | 59.13 | 62.62 | 0 | +3.43(+5.79%) |
Oct 16, 2013 | 57.92 | 59.47 | 57.80 | 59.19 | 0 | +1.69(+2.94%) |
Oct 15, 2013 | 59.13 | 59.13 | 57.16 | 57.50 | 0 | -1.85(-3.12%) |
Oct 14, 2013 | 58.66 | 59.57 | 58.11 | 59.35 | 667,573 | -0.10(-0.17%) |
Oct 11, 2013 | 59.43 | 60.36 | 59.03 | 59.45 | 0 | +0.23(+0.39%) |
Oct 10, 2013 | 57.45 | 59.40 | 57.01 | 59.22 | 0 | +2.54(+4.48%) |
Oct 09, 2013 | 57.16 | 57.51 | 54.93 | 56.68 | 0 | -0.24(-0.42%) |
Oct 08, 2013 | 60.53 | 61.25 | 55.62 | 56.92 | 0 | -3.12(-5.20%) |
Oct 07, 2013 | 61.23 | 62.61 | 59.51 | 60.04 | 1,853,118 | -2.91(-4.62%) |
Oct 04, 2013 | 60.82 | 63.77 | 60.53 | 62.95 | 0 | +2.29(+3.78%) |
Oct 03, 2013 | 61.11 | 61.98 | 59.91 | 60.66 | 926,766 | -0.80(-1.30%) |
Oct 02, 2013 | 60.30 | 61.92 | 60.30 | 61.46 | 0 | -0.04(-0.07%) |
Oct 01, 2013 | 60.02 | 61.68 | 59.49 | 61.50 | 1,193,503 | +0.01(+0.02%) |
Sep 27, 2013 | 61.84 | 62.32 | 61.09 | 61.49 | 0 | -0.48(-0.77%) |
Sep 26, 2013 | 60.71 | 61.97 | 60.52 | 61.97 | 0 | +1.53(+2.53%) |
Sep 25, 2013 | 60.59 | 60.94 | 59.86 | 60.44 | 0 | +0.07(+0.12%) |
Sep 24, 2013 | 60.40 | 61.29 | 59.07 | 60.37 | 0 | -0.39(-0.64%) |
Sep 23, 2013 | 62.09 | 62.23 | 58.85 | 60.76 | 0 | -1.22(-1.97%) |
Sep 20, 2013 | 62.12 | 63.34 | 61.45 | 61.98 | 0 | +0.65(+1.06%) |
Sep 19, 2013 | 60.66 | 62.00 | 60.53 | 61.33 | 1,046,570 | +0.87(+1.44%) |
Sep 18, 2013 | 59.55 | 60.50 | 59.32 | 60.46 | 0 | +1.09(+1.84%) |
Sep 17, 2013 | 59.49 | 59.76 | 58.03 | 59.37 | 0 | +0.26(+0.44%) |
Sep 16, 2013 | 60.97 | 59.92 | 58.36 | 59.11 | 0 | -0.43(-0.72%) |
Sep 13, 2013 | 60.72 | 60.90 | 59.29 | 59.54 | 0 | -1.24(-2.04%) |
Sep 12, 2013 | 61.18 | 62.21 | 60.57 | 60.78 | 0 | -0.22(-0.36%) |
Sep 11, 2013 | 60.10 | 61.75 | 59.95 | 61.00 | 0 | +0.65(+1.08%) |
Sep 10, 2013 | 59.98 | 61.21 | 59.47 | 60.35 | 0 | +0.92(+1.55%) |
Sep 09, 2013 | 56.48 | 59.75 | 56.35 | 59.43 | 0 | +3.09(+5.48%) |
Sep 06, 2013 | 55.93 | 57.75 | 55.57 | 56.34 | 0 | +0.95(+1.72%) |
Sep 05, 2013 | 55.26 | 55.92 | 55.00 | 55.39 | 0 | +0.06(+0.11%) |
Sep 04, 2013 | 55.00 | 55.94 | 54.76 | 55.33 | 0 | +0.09(+0.16%) |
Sep 03, 2013 | 54.75 | 56.52 | 54.50 | 55.24 | 0 | +0.03(+0.05%) |
Aug 30, 2013 | 53.70 | 55.83 | 52.52 | 55.21 | 0 | +6.29(+12.86%) |
Aug 29, 2013 | 48.36 | 49.65 | 48.32 | 48.92 | 1,413,953 | +0.81(+1.68%) |
Aug 28, 2013 | 48.11 | 48.47 | 47.69 | 48.11 | 1,233,014 | -0.07(-0.15%) |
Aug 27, 2013 | 49.84 | 49.84 | 47.77 | 48.18 | 0 | -1.98(-3.95%) |
Aug 26, 2013 | 50.28 | 50.98 | 50.06 | 50.16 | 0 | -0.05(-0.10%) |
Aug 23, 2013 | 50.20 | 50.50 | 49.39 | 50.21 | 0 | +0.02(+0.04%) |
Aug 22, 2013 | 50.26 | 50.56 | 49.85 | 50.19 | 0 | +0.18(+0.36%) |
Aug 21, 2013 | 49.97 | 50.76 | 49.69 | 50.01 | 0 | +0.07(+0.14%) |
Aug 20, 2013 | 50.13 | 50.42 | 49.29 | 49.94 | 0 | -0.06(-0.12%) |
Aug 19, 2013 | 49.98 | 50.97 | 49.61 | 50.00 | 0 | +0.20(+0.40%) |
Aug 16, 2013 | 50.06 | 50.06 | 49.33 | 49.80 | 0 | -0.11(-0.22%) |
Aug 15, 2013 | 50.95 | 51.09 | 49.44 | 49.91 | 730,115 | -1.78(-3.44%) |
Aug 14, 2013 | 52.52 | 52.82 | 51.66 | 51.69 | 0 | -0.55(-1.05%) |
Aug 13, 2013 | 52.11 | 52.97 | 51.65 | 52.24 | 266,600 | -0.11(-0.21%) |
Aug 12, 2013 | 51.66 | 52.57 | 51.30 | 52.35 | 221,491 | +0.62(+1.20%) |
Aug 09, 2013 | 52.14 | 52.86 | 51.66 | 51.73 | 400,053 | -0.29(-0.56%) |
Aug 08, 2013 | 51.85 | 52.22 | 51.42 | 52.02 | 430,734 | +0.34(+0.66%) |
Aug 07, 2013 | 52.00 | 52.00 | 51.26 | 51.68 | 475,289 | -0.42(-0.81%) |
Aug 06, 2013 | 53.01 | 53.07 | 52.03 | 52.10 | 656,067 | -0.88(-1.66%) |
Aug 05, 2013 | 52.17 | 53.19 | 52.17 | 52.98 | 784,401 | +0.38(+0.72%) |
Aug 02, 2013 | 51.41 | 53.47 | 50.76 | 52.60 | 1,338,191 | +1.34(+2.61%) |